Print

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
Back to top