Quotes and Market Data
Find a quote
E-L FINANCIAL
14.76 Down -0.03 (-0.20 %)
Delayed : 2025/07/30 13:06:46
- Previous close $14.79
- Opening $14.75
- Price Ask $14.76
- Price Bid $14.76
- Size Bid 2
- Size Ask 10
- Today High $14.81
- Today Low $14.57
- 52 Weeks High $18.19
- 52 Weeks Low $11.77
- Volume 20,260
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:02 PM | $14.78 | Down $ -0.01 | $14.78 | $14.76 | 900 |
| 12:58 PM | $14.79 | Down $ -0.01 | $14.79 | $14.79 | 200 |
| 12:58 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:58 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:58 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:44 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 700 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:33 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:31 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 5,100 |
| 12:31 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:28 PM | $14.79 | Down $ -0.01 | $14.79 | $14.79 | 300 |
| 12:28 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:28 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:26 PM | $14.80 | Up $0.01 | $14.80 | $14.76 | 600 |
| 12:26 PM | $14.80 | Up $0.00 | $14.80 | $14.76 | 0 |
| 12:22 PM | $14.79 | Up $0.02 | $14.79 | $14.77 | 2,800 |
| 12:22 PM | $14.79 | Up $0.00 | $14.79 | $14.77 | 0 |
| 12:22 PM | $14.79 | Up $0.00 | $14.79 | $14.77 | 0 |
| 12:22 PM | $14.79 | Up $0.00 | $14.79 | $14.77 | 0 |
| 12:21 PM | $14.77 | Up $0.02 | $14.77 | $14.77 | 200 |
| 12:20 PM | $14.75 | Up $0.03 | $14.75 | $14.75 | 400 |
| 12:13 PM | $14.72 | Down $ -0.03 | $14.74 | $14.72 | 700 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 12:13 PM | $14.72 | Up $0.00 | $14.74 | $14.72 | 0 |
| 11:47 AM | $14.75 | Up $0.13 | $14.75 | $14.75 | 100 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:47 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:13 AM | $14.62 | Down $ -0.16 | $14.72 | $14.62 | 2,000 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:13 AM | $14.62 | Up $0.00 | $14.72 | $14.62 | 0 |
| 11:07 AM | $14.78 | Down $ -0.01 | $14.78 | $14.78 | 100 |
| 11:07 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 11:07 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 11:07 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 11:07 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 11:07 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 1,700 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:50 AM | $14.79 | Up $0.00 | $14.81 | $14.79 | 0 |
| 10:49 AM | $14.79 | Up $0.01 | $14.79 | $14.78 | 500 |
| 10:40 AM | $14.78 | Up $0.08 | $14.78 | $14.75 | 300 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:40 AM | $14.78 | Up $0.00 | $14.78 | $14.75 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 100 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:33 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.09 | $14.70 | $14.70 | 100 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:24 AM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 10:22 AM | $14.61 | Up $0.04 | $14.61 | $14.61 | 200 |
| 10:22 AM | $14.61 | Up $0.00 | $14.61 | $14.61 | 0 |
| 09:52 AM | $14.57 | Down $ -0.18 | $14.57 | $14.57 | 100 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:52 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 09:51 AM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,500 |
| 09:47 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 09:47 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 09:47 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 09:47 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 09:46 AM | $14.76 | Up $0.01 | $14.76 | $14.76 | 100 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 100 |
| 09:30 AM | $14.75 | Down $ -0.04 | $14.75 | $14.75 | 1,100 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| Previous close | $14.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $14.76 | $14.74 | $14.80 | $14.72 | 12,200 |
| 29-07-2025 | $14.79 | $14.75 | $14.81 | $14.67 | 16,700 |
| 28-07-2025 | $14.87 | $14.80 | $14.87 | $14.71 | 14,800 |
| 25-07-2025 | $14.90 | $14.86 | $14.90 | $14.75 | 19,900 |
| 24-07-2025 | $15.00 | $15.11 | $15.11 | $14.89 | 34,800 |
| 23-07-2025 | $14.96 | $14.93 | $15.00 | $14.87 | 22,500 |
| 22-07-2025 | $14.88 | $14.78 | $15.04 | $14.72 | 52,800 |
| 21-07-2025 | $14.90 | $15.00 | $15.06 | $14.87 | 37,900 |
| 18-07-2025 | $15.40 | $15.45 | $15.45 | $15.21 | 14,000 |
| 17-07-2025 | $15.46 | $15.44 | $15.46 | $15.28 | 10,000 |
| 16-07-2025 | $15.23 | $15.16 | $15.23 | $15.06 | 30,000 |
| 15-07-2025 | $15.29 | $15.40 | $15.43 | $15.27 | 17,400 |
| 14-07-2025 | $15.49 | $15.41 | $15.68 | $15.35 | 28,900 |
| 11-07-2025 | $15.44 | $15.54 | $15.55 | $15.42 | 6,600 |
| 10-07-2025 | $15.65 | $15.44 | $15.65 | $15.31 | 27,800 |
| 09-07-2025 | $15.50 | $15.60 | $15.63 | $15.39 | 7,800 |
| 08-07-2025 | $15.74 | $15.67 | $15.74 | $15.63 | 24,800 |
| 07-07-2025 | $15.71 | $15.56 | $15.71 | $15.40 | 48,300 |
| 04-07-2025 | $15.80 | $15.74 | $15.82 | $15.74 | 14,100 |
| 03-07-2025 | $15.86 | $15.92 | $15.96 | $15.86 | 3,100 |
| 02-07-2025 | $16.03 | $16.09 | $16.13 | $15.94 | 11,900 |
| 30-06-2025 | $16.15 | $15.91 | $16.15 | $15.90 | 9,000 |
| 27-06-2025 | $15.85 | $15.85 | $15.85 | $15.72 | 5,900 |
| 26-06-2025 | $15.85 | $16.23 | $16.23 | $15.80 | 96,400 |
| 25-06-2025 | $15.94 | $15.83 | $15.94 | $15.77 | 12,000 |
| 24-06-2025 | $15.85 | $15.86 | $15.92 | $15.73 | 6,100 |
| 23-06-2025 | $16.00 | $15.85 | $16.00 | $15.81 | 2,200 |
| 20-06-2025 | $16.03 | $15.88 | $16.04 | $15.75 | 67,900 |
| 19-06-2025 | $15.80 | $15.77 | $15.80 | $15.66 | 14,700 |
| 18-06-2025 | $15.87 | $15.92 | $15.92 | $15.64 | 17,400 |
Graphs are not available, please refer to the detailed table