|
Closing price on 11/2/2009
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
50,300 |
| Split-adjusted Price |
3.18 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2009
|
-0.80 / -5.97%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
3.18
|
50,300
|
|
|
10/30/2009
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
3.39
|
8,900
|
|
|
10/29/2009
|
-0.90 / -6.67%
|
12.60
|
13.40
|
12.60
|
12.60
|
12.60
|
3.18
|
12,200
|
|
|
10/28/2009
|
-0.90 / -6.25%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
3.41
|
10,300
|
|
|
10/27/2009
|
-0.90 / -5.88%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
3.64
|
4,500
|
|
|
10/26/2009
|
+0.30 / +2.00%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
3.87
|
6,000
|
|
|
10/23/2009
|
-0.70 / -4.46%
|
16.80
|
16.90
|
15.00
|
15.00
|
15.00
|
3.79
|
62,200
|
|
|
10/22/2009
|
+0.90 / +6.08%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.70
|
3.97
|
57,400
|
|
|
10/21/2009
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
3.74
|
17,000
|
|
|
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
|
|
|