ECL
Ecolab Inc.
20:00:03
269.12 $
0.0000 (%0.00)
Previous Close: 269.06
Day Low₺269.05
Day High₺275.44
ECL: Ecolab Inc. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.1797
CLOSE 47.2241
Low
LOW 40.66
High
HIGH 52.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 45.03 | 45.34 | 44.86 | 45.25 |
| 01/05/2010 | 45.12 | 45.14 | 44.31 | 44.56 |
| 01/06/2010 | 44.53 | 44.85 | 44.15 | 44.43 |
| 01/07/2010 | 44.52 | 45.01 | 44.03 | 44.91 |
| 01/08/2010 | 44.73 | 45.35 | 44.62 | 45.29 |
| 01/11/2010 | 45.49 | 46.37 | 45.43 | 46.28 |
| 01/12/2010 | 46.03 | 46.49 | 45.79 | 46.43 |
| 01/13/2010 | 46.31 | 47.09 | 46.31 | 47.06 |
| 01/14/2010 | 46.84 | 46.97 | 46.19 | 46.39 |
| 01/15/2010 | 46.34 | 46.7 | 45.87 | 46.14 |
| 01/19/2010 | 46.16 | 46.94 | 46.14 | 46.92 |
| 01/20/2010 | 46.53 | 47.4 | 46.46 | 47.1 |
| 01/21/2010 | 47.11 | 47.25 | 45.78 | 45.81 |
| 01/22/2010 | 45.68 | 45.9 | 44.84 | 44.87 |
| 01/25/2010 | 45.17 | 45.49 | 45.01 | 45.07 |
| 01/26/2010 | 44.91 | 45.27 | 44.4 | 44.51 |
| 01/27/2010 | 44.72 | 44.91 | 44.16 | 44.65 |
| 01/28/2010 | 44.84 | 44.85 | 43.89 | 43.9 |
| 01/29/2010 | 44.3 | 44.87 | 43.86 | 43.9 |
| 02/01/2010 | 44.07 | 44.39 | 43.84 | 44.37 |
| 02/02/2010 | 44.4 | 44.76 | 44.08 | 44.68 |
| 02/03/2010 | 44.45 | 44.87 | 44.22 | 44.52 |
| 02/04/2010 | 44.14 | 44.31 | 43.14 | 43.16 |
| 02/05/2010 | 43.18 | 43.65 | 42.15 | 43.37 |
| 02/08/2010 | 43.45 | 44.35 | 43.01 | 43.52 |
| 02/09/2010 | 44.02 | 44.56 | 43.68 | 44.16 |
| 02/10/2010 | 43.99 | 44.27 | 43.57 | 43.78 |
| 02/11/2010 | 42.39 | 42.86 | 41.14 | 41.33 |
| 02/12/2010 | 41.15 | 41.88 | 40.66 | 41.79 |
| 02/16/2010 | 42.11 | 42.4 | 41.66 | 42.38 |
| 02/17/2010 | 42.25 | 42.62 | 42.09 | 42.36 |
| 02/18/2010 | 42.3 | 42.84 | 42.29 | 42.72 |
| 02/19/2010 | 42.5 | 42.82 | 42.34 | 42.57 |
| 02/22/2010 | 42.59 | 42.75 | 42.05 | 42.12 |
| 02/23/2010 | 42.01 | 42.15 | 41.49 | 41.58 |
| 02/24/2010 | 41.87 | 42.12 | 41.57 | 42.01 |
| 02/25/2010 | 41.46 | 42.16 | 41.02 | 42.16 |
| 02/26/2010 | 41.98 | 42.51 | 41.98 | 42.14 |
| 03/01/2010 | 42.44 | 42.52 | 41.87 | 42.36 |
| 03/02/2010 | 42.36 | 42.64 | 42.06 | 42.2 |
| 03/03/2010 | 42.21 | 42.86 | 42.21 | 42.67 |
| 03/04/2010 | 42.67 | 42.9 | 42.52 | 42.68 |
| 03/05/2010 | 42.77 | 43.23 | 42.57 | 43.1 |
| 03/08/2010 | 43.09 | 43.11 | 42.6 | 42.7 |
| 03/09/2010 | 42.63 | 42.84 | 42.36 | 42.55 |
| 03/10/2010 | 42.44 | 42.72 | 42.06 | 42.58 |
| 03/11/2010 | 42.38 | 42.7 | 42.11 | 42.7 |
| 03/12/2010 | 42.78 | 43.89 | 42.78 | 43.62 |
| 03/15/2010 | 43.48 | 43.73 | 43.17 | 43.53 |
| 03/16/2010 | 43.29 | 43.74 | 43.29 | 43.71 |
| 03/17/2010 | 43.84 | 43.9 | 43.4 | 43.6 |
| 03/18/2010 | 43.63 | 43.66 | 43.14 | 43.14 |
| 03/19/2010 | 43.19 | 43.47 | 43 | 43.19 |
| 03/22/2010 | 43.07 | 43.49 | 43.03 | 43.39 |
| 03/23/2010 | 43.4 | 43.51 | 43.02 | 43.42 |
| 03/24/2010 | 43.34 | 43.58 | 43.14 | 43.29 |
| 03/25/2010 | 43.6 | 43.6 | 43.08 | 43.1 |
| 03/26/2010 | 43.14 | 43.63 | 43.08 | 43.49 |
| 03/29/2010 | 43.54 | 43.84 | 43.37 | 43.63 |
| 03/30/2010 | 43.71 | 44.05 | 43.65 | 43.9 |
| 03/31/2010 | 43.61 | 44.27 | 43.61 | 43.95 |
| 04/01/2010 | 44.1 | 44.53 | 44.1 | 44.43 |
| 04/05/2010 | 44.43 | 44.71 | 44.29 | 44.56 |
| 04/06/2010 | 44.22 | 44.6 | 44.16 | 44.56 |
| 04/07/2010 | 44.55 | 44.83 | 44.36 | 44.7 |
| 04/08/2010 | 44.54 | 44.82 | 44.33 | 44.4 |
| 04/09/2010 | 44.55 | 45.02 | 44.44 | 45.02 |
| 04/12/2010 | 45 | 45.21 | 44.82 | 45 |
| 04/13/2010 | 45.01 | 45.2 | 45 | 45.12 |
| 04/14/2010 | 45.15 | 45.41 | 45 | 45.31 |
| 04/15/2010 | 45.2 | 45.45 | 45.02 | 45.41 |
| 04/16/2010 | 45.25 | 45.47 | 44.83 | 45.28 |
| 04/19/2010 | 45.12 | 45.57 | 44.87 | 45.51 |
| 04/20/2010 | 45.7 | 45.99 | 45.52 | 45.95 |
| 04/21/2010 | 45.88 | 46.5 | 45.8 | 46.38 |
| 04/22/2010 | 46.3 | 46.9 | 46.28 | 46.9 |
| 04/23/2010 | 46.84 | 47.7 | 46.63 | 47.62 |
| 04/26/2010 | 47.69 | 47.99 | 47.52 | 47.71 |
| 04/27/2010 | 47.6 | 47.83 | 46.82 | 46.93 |
| 04/28/2010 | 47.22 | 47.67 | 47.06 | 47.46 |
| 04/29/2010 | 47.81 | 49 | 47.69 | 49 |
| 04/30/2010 | 49.1 | 49.16 | 48.8 | 48.84 |
| 05/03/2010 | 49.34 | 49.7 | 48.97 | 49.34 |
| 05/04/2010 | 49 | 49.09 | 48.23 | 48.59 |
| 05/05/2010 | 48.06 | 48.76 | 47.94 | 48.59 |
| 05/06/2010 | 48.38 | 48.64 | 46.31 | 47.5 |
| 05/07/2010 | 47.55 | 48.28 | 47.12 | 47.74 |
| 05/10/2010 | 49.18 | 49.47 | 48.42 | 49.03 |
| 05/11/2010 | 48.55 | 49.26 | 48.24 | 48.85 |
| 05/12/2010 | 48.91 | 49 | 48.28 | 48.51 |
| 05/13/2010 | 48.51 | 48.59 | 48.04 | 48.1 |
| 05/14/2010 | 47.72 | 48.02 | 47.24 | 47.48 |
| 05/17/2010 | 47.62 | 48.02 | 47.1 | 47.89 |
| 05/18/2010 | 48.15 | 48.61 | 47.64 | 47.66 |
| 05/19/2010 | 47.58 | 47.78 | 47 | 47.49 |
| 05/20/2010 | 46.58 | 46.76 | 45.55 | 45.55 |
| 05/21/2010 | 45.01 | 46.65 | 45 | 46.65 |
| 05/24/2010 | 46.5 | 46.7 | 46.05 | 46.05 |
| 05/25/2010 | 45.11 | 46.6 | 44.94 | 46.6 |
| 05/26/2010 | 46.69 | 47.1 | 46.07 | 46.18 |
| 05/27/2010 | 46.83 | 47.53 | 46.63 | 47.52 |
| 05/28/2010 | 47.35 | 47.64 | 46.99 | 47.23 |
| 06/01/2010 | 46.98 | 47.67 | 46.65 | 46.65 |
| 06/02/2010 | 46.94 | 47.59 | 46.6 | 47.59 |
| 06/03/2010 | 47.68 | 47.87 | 47.2 | 47.64 |
| 06/04/2010 | 46.8 | 47.11 | 46.11 | 46.19 |
| 06/07/2010 | 46.04 | 46.44 | 45.4 | 45.43 |
| 06/08/2010 | 45.58 | 45.9 | 45.19 | 45.89 |
| 06/09/2010 | 46.06 | 46.48 | 45.36 | 45.52 |
| 06/10/2010 | 46.09 | 46.71 | 45.93 | 46.47 |
| 06/11/2010 | 46 | 46.46 | 45.1 | 46.44 |
| 06/14/2010 | 46.83 | 46.87 | 45.92 | 45.98 |
| 06/15/2010 | 46.13 | 47.25 | 46 | 47.21 |
| 06/16/2010 | 47 | 47.33 | 46.92 | 47.05 |
| 06/17/2010 | 47.29 | 47.41 | 46.63 | 47.25 |
| 06/18/2010 | 47.41 | 47.41 | 46.92 | 47 |
| 06/21/2010 | 47.4 | 47.65 | 46.51 | 46.98 |
| 06/22/2010 | 46.85 | 47.59 | 46.6 | 46.62 |
| 06/23/2010 | 46.58 | 46.92 | 46.28 | 46.62 |
| 06/24/2010 | 46.38 | 46.72 | 45.61 | 45.66 |
| 06/25/2010 | 45.69 | 46.05 | 45.37 | 45.67 |
| 06/28/2010 | 45.83 | 45.97 | 45.18 | 45.58 |
| 06/29/2010 | 44.9 | 45.33 | 44.52 | 45.06 |
| 06/30/2010 | 44.92 | 45.84 | 44.87 | 44.91 |
| 07/01/2010 | 44.8 | 45.26 | 44.69 | 45.09 |
| 07/02/2010 | 45.09 | 45.35 | 44.66 | 44.92 |
| 07/06/2010 | 45.52 | 45.62 | 44.87 | 45.25 |
| 07/07/2010 | 45.34 | 47.07 | 45.32 | 47.06 |
| 07/08/2010 | 47.4 | 47.67 | 46.94 | 47.63 |
| 07/09/2010 | 47.49 | 47.99 | 47.45 | 47.86 |
| 07/12/2010 | 47.72 | 47.83 | 47.22 | 47.38 |
| 07/13/2010 | 47.85 | 48.65 | 47.44 | 48.52 |
| 07/14/2010 | 48.19 | 48.39 | 47.81 | 48.19 |
| 07/15/2010 | 48.23 | 48.55 | 47.84 | 48.45 |
| 07/16/2010 | 48.15 | 48.32 | 47.47 | 47.57 |
| 07/19/2010 | 47.77 | 48.13 | 47.39 | 48.06 |
| 07/20/2010 | 47.74 | 49.09 | 47.69 | 49.09 |
| 07/21/2010 | 49.25 | 49.25 | 47.77 | 48.16 |
| 07/22/2010 | 48.46 | 48.87 | 48.21 | 48.4 |
| 07/23/2010 | 48.41 | 49.27 | 48.34 | 49.27 |
| 07/26/2010 | 49.39 | 49.77 | 49.32 | 49.77 |
| 07/27/2010 | 46.27 | 48.49 | 46.05 | 48.35 |
| 07/28/2010 | 48.33 | 48.95 | 48.04 | 48.86 |
| 07/29/2010 | 49.23 | 49.29 | 48.5 | 48.88 |
| 07/30/2010 | 48.62 | 49.09 | 48.52 | 48.91 |
| 08/02/2010 | 49.33 | 49.39 | 48.89 | 49.13 |
| 08/03/2010 | 49.01 | 49.14 | 48.75 | 48.79 |
| 08/04/2010 | 48.91 | 49.53 | 48.8 | 49.5 |
| 08/05/2010 | 49.29 | 49.41 | 49.1 | 49.35 |
| 08/06/2010 | 49.07 | 49.31 | 48.64 | 49.17 |
| 08/09/2010 | 49.26 | 49.43 | 49.13 | 49.35 |
| 08/10/2010 | 48.73 | 49.19 | 48.52 | 48.96 |
| 08/11/2010 | 48.53 | 48.57 | 47.86 | 47.87 |
| 08/12/2010 | 47.62 | 48.28 | 47.45 | 48.04 |
| 08/13/2010 | 47.84 | 48.03 | 47.59 | 47.7 |
| 08/16/2010 | 47.48 | 47.92 | 47.32 | 47.73 |
| 08/17/2010 | 48.14 | 48.59 | 47.88 | 48.38 |
| 08/18/2010 | 48.23 | 48.23 | 47.89 | 48.05 |
| 08/19/2010 | 47.84 | 47.84 | 46.99 | 47.09 |
| 08/20/2010 | 46.7 | 47.48 | 46.7 | 47.45 |
| 08/23/2010 | 47.66 | 47.67 | 46.71 | 46.72 |
| 08/24/2010 | 46.29 | 46.79 | 46.07 | 46.44 |
| 08/25/2010 | 46.41 | 46.75 | 46.17 | 46.56 |
| 08/26/2010 | 46.68 | 46.88 | 46.38 | 46.5 |
| 08/27/2010 | 46.76 | 47.63 | 46.36 | 47.62 |
| 08/30/2010 | 47.44 | 47.57 | 47.05 | 47.16 |
| 08/31/2010 | 47.02 | 47.57 | 46.63 | 47.4 |
| 09/01/2010 | 48.03 | 48.78 | 47.8 | 48.61 |
| 09/02/2010 | 48.79 | 49.15 | 48.51 | 49.15 |
| 09/03/2010 | 49.3 | 49.48 | 49.01 | 49.41 |
| 09/07/2010 | 48.93 | 49.19 | 48.66 | 48.69 |
| 09/08/2010 | 48.83 | 49.29 | 48.7 | 49.06 |
| 09/09/2010 | 49.5 | 49.5 | 49.04 | 49.19 |
| 09/10/2010 | 49.3 | 49.5 | 48.72 | 48.79 |
| 09/13/2010 | 49.13 | 49.31 | 48.94 | 49.1 |
| 09/14/2010 | 49.04 | 49.75 | 49.03 | 49.54 |
| 09/15/2010 | 49.4 | 49.93 | 49.25 | 49.89 |
| 09/16/2010 | 49.67 | 50.32 | 49.5 | 50.15 |
| 09/17/2010 | 49.97 | 50.32 | 49.69 | 50.16 |
| 09/20/2010 | 50.32 | 50.65 | 50.11 | 50.62 |
| 09/21/2010 | 50.62 | 50.99 | 50.34 | 50.72 |
| 09/22/2010 | 50.77 | 50.96 | 50.37 | 50.51 |
| 09/23/2010 | 50.17 | 50.59 | 49.98 | 50.03 |
| 09/24/2010 | 50.48 | 50.95 | 50.44 | 50.95 |
| 09/27/2010 | 51.02 | 51.02 | 50.53 | 50.68 |
| 09/28/2010 | 50.67 | 50.7 | 49.9 | 50.62 |
| 09/29/2010 | 50.51 | 50.81 | 50.24 | 50.57 |
| 09/30/2010 | 50.81 | 51.23 | 50.49 | 50.74 |
| 10/01/2010 | 50.96 | 51.45 | 50.91 | 51.32 |
| 10/04/2010 | 51.3 | 51.3 | 50.54 | 50.77 |
| 10/05/2010 | 51.25 | 52.16 | 51.17 | 52.1 |
| 10/06/2010 | 51.96 | 52.16 | 51.83 | 52.16 |
| 10/07/2010 | 52.39 | 52.39 | 51.39 | 51.74 |
| 10/08/2010 | 51.91 | 51.91 | 51.5 | 51.64 |
| 10/11/2010 | 51.83 | 51.86 | 51.48 | 51.66 |
| 10/12/2010 | 51.55 | 51.93 | 51.11 | 51.86 |
| 10/13/2010 | 52.02 | 52.39 | 51.74 | 52.3 |
| 10/14/2010 | 52.32 | 52.44 | 51.59 | 51.95 |
| 10/15/2010 | 52.31 | 52.46 | 51.67 | 52.06 |
| 10/18/2010 | 52.01 | 52.01 | 51.65 | 51.73 |
| 10/19/2010 | 51.24 | 51.53 | 50.62 | 50.76 |
| 10/20/2010 | 50.91 | 51.67 | 50.74 | 51.16 |
| 10/21/2010 | 51.38 | 51.71 | 51.28 | 51.55 |
| 10/22/2010 | 51.56 | 51.7 | 51.29 | 51.56 |
| 10/25/2010 | 51.72 | 52.39 | 51.61 | 52.12 |
| 10/26/2010 | 51.86 | 51.86 | 48.65 | 49.29 |
| 10/27/2010 | 49.1 | 49.81 | 48.65 | 49.57 |
| 10/28/2010 | 49.88 | 50.03 | 48.94 | 49.21 |
| 10/29/2010 | 49.12 | 49.52 | 48.86 | 49.32 |
| 11/01/2010 | 49.45 | 49.85 | 49.1 | 49.32 |
| 11/02/2010 | 49.77 | 50.06 | 49.38 | 49.42 |
| 11/03/2010 | 49.53 | 49.6 | 48.91 | 49.49 |
| 11/04/2010 | 49.95 | 49.99 | 49.14 | 49.54 |
| 11/05/2010 | 49.51 | 50 | 49.31 | 49.65 |
| 11/08/2010 | 49.39 | 49.97 | 49.34 | 49.67 |
| 11/09/2010 | 49.61 | 49.79 | 48.6 | 48.82 |
| 11/10/2010 | 48.83 | 49.38 | 48.6 | 49.1 |
| 11/11/2010 | 48.85 | 49.53 | 48.81 | 49.49 |
| 11/12/2010 | 49.28 | 49.3 | 48.7 | 48.88 |
| 11/15/2010 | 48.97 | 49.22 | 48.21 | 48.24 |
| 11/16/2010 | 47.85 | 47.93 | 47.26 | 47.61 |
| 11/17/2010 | 47.68 | 47.97 | 47.5 | 47.74 |
| 11/18/2010 | 48.08 | 49.4 | 48.02 | 48.89 |
| 11/19/2010 | 48.88 | 49.25 | 48.66 | 49.07 |
| 11/22/2010 | 48.82 | 49.19 | 48.19 | 49.07 |
| 11/23/2010 | 48.66 | 48.68 | 48.08 | 48.42 |
| 11/24/2010 | 48.67 | 49.14 | 48.66 | 49.12 |
| 11/26/2010 | 48.76 | 49.01 | 48.45 | 48.78 |
| 11/29/2010 | 48.47 | 48.71 | 48.03 | 48.56 |
| 11/30/2010 | 47.99 | 48.32 | 47.78 | 47.81 |
| 12/01/2010 | 48.42 | 48.56 | 47.55 | 47.88 |
| 12/02/2010 | 47.89 | 48.23 | 47.76 | 47.96 |
| 12/03/2010 | 47.5 | 48.18 | 47.42 | 47.59 |
| 12/06/2010 | 47.44 | 47.58 | 46.64 | 47.04 |
| 12/07/2010 | 47.29 | 47.45 | 46.8 | 47.22 |
| 12/08/2010 | 47.68 | 47.81 | 47.43 | 47.55 |
| 12/09/2010 | 47.7 | 48.15 | 47.56 | 47.81 |
| 12/10/2010 | 48.02 | 48.54 | 47.93 | 47.99 |
| 12/13/2010 | 48.4 | 49.2 | 48.1 | 48.94 |
| 12/14/2010 | 49.05 | 49.6 | 49.05 | 49.56 |
| 12/15/2010 | 49.44 | 49.67 | 49.01 | 49.04 |
| 12/16/2010 | 49.19 | 49.77 | 49.15 | 49.77 |
| 12/17/2010 | 49.75 | 50.13 | 49.39 | 50.07 |
| 12/20/2010 | 50.11 | 50.59 | 50.1 | 50.33 |
| 12/21/2010 | 50.55 | 50.79 | 50.22 | 50.24 |
| 12/22/2010 | 50.31 | 50.31 | 50 | 50.26 |
| 12/23/2010 | 50.23 | 50.38 | 50.14 | 50.25 |
| 12/27/2010 | 50.05 | 50.34 | 49.9 | 50.26 |
| 12/28/2010 | 50.28 | 50.54 | 49.9 | 50.41 |
| 12/29/2010 | 50.42 | 50.64 | 50.2 | 50.33 |
| 12/30/2010 | 50.25 | 50.6 | 50.21 | 50.48 |
| 12/31/2010 | 50.45 | 50.9 | 50.37 | 50.42 |