|
Closing price on 10/23/2013
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
23,100 |
| Split-adjusted Price |
5.35 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2013
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
5.35
|
23,100
|
|
|
10/22/2013
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.21
|
500
|
|
|
10/21/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.94
|
0
|
|
|
10/18/2013
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.94
|
0
|
|
|
10/17/2013
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
4.94
|
2,300
|
|
|
10/16/2013
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.90
|
3,100
|
|
|
10/15/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.11
|
0
|
|
|
10/14/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.11
|
0
|
|
|
10/11/2013
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.11
|
100
|
|
|
10/10/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
100
|
|
|
10/9/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
0
|
|
|
10/8/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
100
|
|
|
10/7/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
0
|
|
|
10/4/2013
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
200
|
|
|
10/3/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.73
|
100
|
|
|
10/2/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.73
|
14,000
|
|
|
10/1/2013
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.73
|
100
|
|
|
9/30/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
400
|
|
|
9/27/2013
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
4.86
|
3,300
|
|
|
9/26/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
4.77
|
1,000
|
|
|
9/25/2013
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
4.77
|
2,400
|
|
|
9/24/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.77
|
500
|
|
|
9/23/2013
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.77
|
100
|
|
|
9/20/2013
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.73
|
2,300
|
|
|
9/19/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
7,700
|
|
|
9/18/2013
|
-0.30 / -2.65%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.69
|
5,200
|
|
|
9/17/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.81
|
3,000
|
|
|
9/16/2013
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.77
|
1,200
|
|
|
9/13/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
0
|
|
|
9/12/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
200
|
|
|