|
Closing price on 10/20/2009
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
52,400 |
| Split-adjusted Price |
3.54 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2009
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.54
|
52,400
|
|
|
10/19/2009
|
+0.40 / +3.15%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.31
|
57,500
|
|
|
10/16/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.70
|
3.21
|
14,600
|
|
|
10/15/2009
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.23
|
21,100
|
|
|
10/14/2009
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
3.06
|
7,600
|
|
|
10/13/2009
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.08
|
700
|
|
|
10/12/2009
|
+0.30 / +2.50%
|
12.50
|
12.50
|
11.60
|
12.30
|
12.30
|
3.11
|
3,900
|
|
|
10/9/2009
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.03
|
9,900
|
|
|
10/8/2009
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.88
|
1,000
|
|
|
10/7/2009
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.01
|
2,700
|
|
|
10/6/2009
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.96
|
9,700
|
|
|
10/5/2009
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.83
|
500
|
|
|
10/2/2009
|
+0.20 / +1.72%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
2.98
|
7,300
|
|
|
10/1/2009
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
2.93
|
8,400
|
|
|
9/30/2009
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.91
|
1,900
|
|
|
9/29/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.91
|
5,000
|
|
|
9/28/2009
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.91
|
1,300
|
|
|
9/25/2009
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.91
|
0
|
|
|
9/24/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.88
|
2,500
|
|
|
9/23/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.91
|
1,600
|
|
|
9/22/2009
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.91
|
2,000
|
|
|
9/21/2009
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.88
|
3,300
|
|
|
9/18/2009
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
2.91
|
7,000
|
|
|
9/17/2009
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.83
|
3,400
|
|
|
9/16/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.50
|
2.91
|
7,500
|
|
|
9/15/2009
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.91
|
2,100
|
|
|
9/14/2009
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
3.03
|
3,700
|
|
|
9/11/2009
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.98
|
400
|
|
|
9/10/2009
|
+0.30 / +2.59%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
3.01
|
7,000
|
|
|
9/9/2009
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.93
|
4,900
|
|
|