|
Closing price on 1/3/2013
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
500 |
| Split-adjusted Price |
3.72 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.72
|
500
|
|
|
1/2/2013
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.80
|
6,200
|
|
|
12/28/2012
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.84
|
2,000
|
|
|
12/27/2012
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
3.92
|
2,200
|
|
|
12/26/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.68
|
1,000
|
|
|
12/25/2012
|
-0.50 / -5.15%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.68
|
1,600
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.88
|
0
|
|
|
12/21/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.88
|
2,200
|
|
|
12/20/2012
|
+0.10 / +1.04%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
3.88
|
4,300
|
|
|
12/19/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
3.84
|
6,400
|
|
|
12/18/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.84
|
11,700
|
|
|
12/17/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.84
|
10,100
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.80
|
12,300
|
|
|
12/13/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.80
|
4,100
|
|
|
12/12/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.76
|
3,000
|
|
|
12/11/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.72
|
24,300
|
|
|
12/10/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.72
|
33,600
|
|
|
12/7/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.68
|
17,200
|
|
|
12/6/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.68
|
8,000
|
|
|
12/5/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.64
|
14,100
|
|
|
12/4/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.68
|
13,800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.68
|
1,100
|
|
|
11/30/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.68
|
7,300
|
|
|
11/29/2012
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.64
|
5,000
|
|
|
11/28/2012
|
-0.30 / -3.09%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.40
|
3.76
|
8,600
|
|
|
11/27/2012
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.88
|
6,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.16
|
0
|
|
|
11/23/2012
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
4.16
|
2,000
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.04
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.04
|
0
|
|
|