|
Closing price on 1/28/2011
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
7,300 |
| Split-adjusted Price |
3.29 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
3.29
|
7,300
|
|
|
1/27/2011
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.29
|
1,300
|
|
|
1/26/2011
|
+0.60 / +5.83%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
3.26
|
15,200
|
|
|
1/25/2011
|
-0.50 / -4.63%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.30
|
3.08
|
6,600
|
|
|
1/24/2011
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
3.23
|
5,800
|
|
|
1/21/2011
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
3.29
|
6,500
|
|
|
1/20/2011
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.38
|
4,200
|
|
|
1/19/2011
|
+0.40 / +3.70%
|
11.20
|
11.20
|
10.60
|
11.20
|
11.20
|
3.35
|
7,300
|
|
|
1/18/2011
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.23
|
1,800
|
|
|
1/17/2011
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.38
|
11,400
|
|
|
1/14/2011
|
+0.30 / +2.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.35
|
8,600
|
|
|
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
|
|
|