The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ecolab Inc.

  • ECL
  • NYSE
  • Real Estate
  • Latest 118.07
  • Currency US$
  • Change 0.54
  • Percent Change 0.459 %
  • Volume 1,201,040
  • Fri Sep 19, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 118.07 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 118.46 117.73 118.15 118.07 1,201,040
Sep 18 117.57 116.57 116.79 117.53 695,021
Sep 17 117.18 115.94 116.53 116.69 633,329
Sep 16 116.49 114.66 115.10 116.12 774,404
Sep 15 115.61 114.65 115.30 115.09 726,614
Sep 12 116.31 114.34 114.59 115.47 1,208,732
Sep 11 114.91 114.19 114.55 114.70 452,733
Sep 10 114.82 113.87 114.82 114.75 507,631
Sep 9 115.53 114.51 115.32 114.66 478,709
Sep 8 116.10 114.96 115.28 115.64 741,623
Sep 5 115.51 114.72 114.75 115.51 531,821
Sep 4 115.38 114.61 114.75 114.89 591,212
Sep 3 115.10 114.63 114.99 114.84 591,292
Sep 2 115.03 114.24 114.94 114.65 698,814
Aug 29 114.86 114.26 114.49 114.82 593,818
Aug 28 114.71 113.56 113.76 114.39 692,977
Aug 27 115.09 113.78 114.85 114.08 641,657
Aug 26 115.46 114.47 114.93 114.87 671,711
Aug 25 115.16 113.82 114.00 114.58 672,528
Aug 22 113.86 113.22 113.51 113.66 540,980
Aug 21 114.19 113.23 113.90 113.77 706,206
Aug 20 114.11 113.48 113.56 113.69 674,932
Aug 19 114.05 113.43 113.64 113.82 621,888
Aug 18 113.96 112.67 112.80 113.40 810,230
Aug 15 112.70 111.03 112.00 112.37 1,119,592
Aug 14 112.00 111.47 111.52 111.97 709,983
Aug 13 111.31 110.25 110.35 111.27 665,041
Aug 12 110.17 109.21 109.51 110.02 571,085
Aug 11 109.85 109.12 109.18 109.38 558,811
Aug 8 109.16 107.92 108.42 109.11 614,937
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.