|
Closing price on 1/10/2014
|
|
| Open |
19.00 |
| High |
20.90 |
| Low |
18.40 |
| Volume |
7,600 |
| Split-adjusted Price |
9.48 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2014
|
+0.50 / +2.45%
|
19.00
|
20.90
|
18.40
|
20.90
|
20.90
|
9.48
|
7,600
|
|
|
1/9/2014
|
+1.70 / +9.09%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.25
|
100
|
|
|
1/8/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.48
|
0
|
|
|
1/7/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.48
|
0
|
|
|
1/6/2014
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.70
|
8.48
|
5,400
|
|
|
1/3/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.71
|
0
|
|
|
1/2/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.71
|
0
|
|
|
12/31/2013
|
+0.60 / +3.66%
|
17.00
|
18.00
|
15.20
|
17.00
|
17.00
|
7.71
|
1,200
|
|
|
12/30/2013
|
+0.80 / +5.13%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.44
|
1,500
|
|
|
12/27/2013
|
-0.30 / -1.89%
|
16.00
|
16.50
|
15.60
|
15.60
|
15.60
|
7.07
|
5,600
|
|
|
12/26/2013
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.21
|
100
|
|
|
12/25/2013
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
7.07
|
9,900
|
|
|
12/24/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
6.89
|
2,400
|
|
|
12/23/2013
|
+0.90 / +6.34%
|
14.70
|
15.20
|
14.70
|
15.10
|
15.10
|
6.85
|
22,100
|
|
|
12/20/2013
|
-0.60 / -4.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
6.44
|
400
|
|
|
12/19/2013
|
+0.60 / +4.23%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
6.71
|
1,000
|
|
|
12/18/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
6.44
|
1,200
|
|
|
12/17/2013
|
-1.30 / -8.44%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
6.39
|
700
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.98
|
0
|
|
|
12/13/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.98
|
200
|
|
|
12/12/2013
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
7.03
|
600
|
|
|
12/11/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.39
|
1,100
|
|
|
12/10/2013
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
6.39
|
4,100
|
|
|
12/9/2013
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
6.48
|
8,400
|
|
|
12/6/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.20
|
6.44
|
12,100
|
|
|
12/5/2013
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.39
|
700
|
|
|
12/4/2013
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
6.44
|
7,200
|
|
|
12/3/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.30
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
6.30
|
7,500
|
|
|
11/29/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.30
|
200
|
|
|