|
Closing price on 11/1/2010
|
|
| Open |
15.10 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
22,400 |
| Split-adjusted Price |
4.29 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2010
|
-1.20 / -7.27%
|
15.10
|
16.40
|
15.10
|
15.30
|
15.30
|
4.29
|
22,400
|
|
|
10/29/2010
|
+0.30 / +1.85%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
4.63
|
6,200
|
|
|
10/28/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.50
|
16.20
|
16.20
|
4.54
|
63,300
|
|
|
10/27/2010
|
-1.80 / -10.00%
|
17.80
|
17.80
|
16.10
|
16.20
|
16.20
|
4.54
|
69,800
|
|
|
10/26/2010
|
-0.10 / -0.55%
|
16.90
|
19.00
|
16.90
|
18.00
|
18.00
|
5.05
|
43,200
|
|
|
10/25/2010
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.08
|
2,600
|
|
|
10/22/2010
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.44
|
200
|
|
|
10/21/2010
|
-0.10 / -0.51%
|
20.90
|
20.90
|
19.60
|
19.60
|
19.60
|
5.50
|
21,500
|
|
|
10/20/2010
|
-0.30 / -1.50%
|
21.40
|
21.50
|
19.70
|
19.70
|
19.70
|
5.53
|
22,200
|
|
|
10/19/2010
|
-1.50 / -6.98%
|
21.40
|
22.00
|
20.00
|
20.00
|
20.00
|
5.61
|
32,900
|
|
|
10/18/2010
|
0.00 / 0.00%
|
20.00
|
21.60
|
20.00
|
21.50
|
21.50
|
6.03
|
19,700
|
|
|
10/15/2010
|
+1.30 / +6.44%
|
20.70
|
21.60
|
20.70
|
21.50
|
21.50
|
6.03
|
51,300
|
|
|
10/14/2010
|
-1.40 / -6.48%
|
20.10
|
22.50
|
20.10
|
20.20
|
20.20
|
5.67
|
122,300
|
|
|
10/13/2010
|
-1.00 / -4.42%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.06
|
25,100
|
|
|
10/12/2010
|
-0.60 / -2.59%
|
24.00
|
24.40
|
22.60
|
22.60
|
22.60
|
6.34
|
48,700
|
|
|
10/11/2010
|
-1.60 / -6.45%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.20
|
6.51
|
57,900
|
|
|
10/8/2010
|
-0.20 / -0.80%
|
24.80
|
25.30
|
24.70
|
24.80
|
24.80
|
6.96
|
57,700
|
|
|
10/7/2010
|
-0.90 / -3.47%
|
25.70
|
25.90
|
24.00
|
25.00
|
25.00
|
7.01
|
73,200
|
|
|
10/6/2010
|
+0.70 / +2.78%
|
25.50
|
26.20
|
24.10
|
25.90
|
25.90
|
7.26
|
80,800
|
|
|
10/5/2010
|
-1.20 / -4.55%
|
26.50
|
26.50
|
24.90
|
25.20
|
25.20
|
7.07
|
82,100
|
|
|
10/4/2010
|
-2.50 / -8.65%
|
27.00
|
27.30
|
26.40
|
26.40
|
26.40
|
7.40
|
69,400
|
|
|
10/1/2010
|
+1.30 / +4.71%
|
27.20
|
28.90
|
27.10
|
28.90
|
28.90
|
8.11
|
99,600
|
|
|
9/30/2010
|
+1.50 / +5.75%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.60
|
7.74
|
116,100
|
|
|
9/29/2010
|
-0.90 / -3.33%
|
26.50
|
26.50
|
25.00
|
26.10
|
26.10
|
7.32
|
90,600
|
|
|
9/28/2010
|
-1.60 / -5.59%
|
26.60
|
28.50
|
26.60
|
27.00
|
27.00
|
7.57
|
142,200
|
|
|
9/27/2010
|
-2.10 / -6.84%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.02
|
29,400
|
|
|
9/24/2010
|
-1.90 / -5.83%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
8.61
|
3,500
|
|
|
9/23/2010
|
-2.60 / -7.39%
|
32.60
|
33.80
|
32.60
|
32.60
|
32.60
|
9.14
|
28,400
|
|
|
9/22/2010
|
+0.40 / +1.15%
|
34.50
|
35.30
|
34.50
|
35.20
|
35.20
|
9.87
|
110,100
|
|
|
9/21/2010
|
-0.40 / -1.14%
|
35.50
|
36.00
|
33.50
|
34.80
|
34.80
|
9.76
|
108,800
|
|
|