|
Closing price on 11/27/2013
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
300 |
| Split-adjusted Price |
6.21 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2013
|
-0.10 / -0.72%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
6.21
|
300
|
|
|
11/26/2013
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.26
|
4,000
|
|
|
11/25/2013
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.50
|
6.12
|
10,600
|
|
|
11/22/2013
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
6.03
|
3,100
|
|
|
11/21/2013
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.89
|
4,500
|
|
|
11/20/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.76
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
5.76
|
3,700
|
|
|
11/18/2013
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.76
|
2,300
|
|
|
11/15/2013
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
5.71
|
3,000
|
|
|
11/14/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
5.67
|
9,500
|
|
|
11/13/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.67
|
6,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.67
|
300
|
|
|
11/11/2013
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.50
|
5.67
|
7,200
|
|
|
11/8/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.49
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.49
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.49
|
0
|
|
|
11/5/2013
|
+0.30 / +2.54%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.10
|
5.49
|
7,800
|
|
|
11/4/2013
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.35
|
700
|
|
|
11/1/2013
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
5.44
|
1,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.44
|
1,700
|
|
|
10/30/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.44
|
0
|
|
|
10/29/2013
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.44
|
300
|
|
|
10/28/2013
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.67
|
3,600
|
|
|
10/25/2013
|
+0.50 / +4.24%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.30
|
5.58
|
5,400
|
|
|
10/24/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.35
|
300
|
|
|
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
|
|
|