|
Closing price on 1/13/2011
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
10,800 |
| Split-adjusted Price |
3.26 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2011
|
-0.70 / -6.03%
|
11.40
|
11.70
|
10.90
|
10.90
|
10.90
|
3.26
|
10,800
|
|
|
1/12/2011
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
3.47
|
2,800
|
|
|
1/11/2011
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.35
|
100
|
|
|
1/10/2011
|
-0.80 / -6.90%
|
12.30
|
12.30
|
10.80
|
10.80
|
10.80
|
3.23
|
14,100
|
|
|
1/7/2011
|
+0.10 / +0.87%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
3.47
|
29,500
|
|
|
1/6/2011
|
-1.00 / -8.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.50
|
3.44
|
2,600
|
|
|
1/5/2011
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
3.51
|
4,200
|
|
|
1/4/2011
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
3.65
|
9,600
|
|
|
12/31/2010
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.62
|
5,300
|
|
|
12/30/2010
|
+0.50 / +3.97%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
3.67
|
21,200
|
|
|
12/29/2010
|
-0.40 / -3.08%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
3.53
|
8,200
|
|
|
12/28/2010
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
3.65
|
17,300
|
|
|
12/27/2010
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.50
|
12.90
|
12.90
|
3.62
|
10,400
|
|
|
12/24/2010
|
+0.10 / +0.79%
|
13.90
|
13.90
|
12.80
|
12.80
|
12.80
|
3.59
|
12,800
|
|
|
12/23/2010
|
-0.70 / -5.22%
|
13.90
|
13.90
|
12.70
|
12.70
|
12.70
|
3.56
|
8,800
|
|
|
12/22/2010
|
-0.70 / -4.96%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
3.76
|
13,500
|
|
|
12/21/2010
|
+0.10 / +0.71%
|
14.80
|
14.80
|
13.40
|
14.10
|
14.10
|
3.95
|
11,100
|
|
|
12/20/2010
|
-1.10 / -7.28%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
3.93
|
7,200
|
|
|
12/17/2010
|
+0.70 / +4.86%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
4.24
|
6,100
|
|
|
12/16/2010
|
-0.90 / -5.88%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.40
|
4.04
|
31,600
|
|
|
12/15/2010
|
-0.30 / -1.92%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
4.29
|
3,500
|
|
|
12/14/2010
|
-0.80 / -4.88%
|
17.00
|
17.30
|
15.60
|
15.60
|
15.60
|
4.38
|
30,300
|
|
|
12/13/2010
|
+0.40 / +2.50%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
4.60
|
88,500
|
|
|
12/10/2010
|
+1.00 / +6.67%
|
14.80
|
16.00
|
14.00
|
16.00
|
16.00
|
4.49
|
111,900
|
|
|
12/9/2010
|
-0.20 / -1.32%
|
14.70
|
15.90
|
14.60
|
15.00
|
15.00
|
4.21
|
37,400
|
|
|
12/8/2010
|
-1.00 / -6.17%
|
16.20
|
16.30
|
15.20
|
15.20
|
15.20
|
4.26
|
23,900
|
|
|
12/7/2010
|
-0.60 / -3.57%
|
17.00
|
17.10
|
16.20
|
16.20
|
16.20
|
4.54
|
17,100
|
|
|
12/6/2010
|
-0.90 / -5.08%
|
18.30
|
18.30
|
16.60
|
16.80
|
16.80
|
4.71
|
58,800
|
|
|
12/3/2010
|
+0.70 / +4.12%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.70
|
4.96
|
64,400
|
|
|
12/2/2010
|
+1.40 / +8.97%
|
16.30
|
17.10
|
15.70
|
17.00
|
17.00
|
4.77
|
36,400
|
|
|