|
Closing price on 12/30/2009
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
5,200 |
| Split-adjusted Price |
2.83 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.50 / +4.67%
|
11.50
|
11.60
|
10.90
|
11.20
|
11.20
|
2.83
|
5,200
|
|
|
12/29/2009
|
+0.20 / +1.90%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
2.70
|
4,200
|
|
|
12/28/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.65
|
4,300
|
|
|
12/25/2009
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.65
|
700
|
|
|
12/24/2009
|
+0.60 / +6.25%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.20
|
2.58
|
11,100
|
|
|
12/23/2009
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.43
|
1,400
|
|
|
12/22/2009
|
-0.80 / -7.48%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.50
|
2,400
|
|
|
12/21/2009
|
+0.60 / +5.94%
|
9.40
|
10.70
|
9.40
|
10.70
|
10.70
|
2.70
|
4,800
|
|
|
12/18/2009
|
+0.70 / +7.45%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
2.55
|
6,000
|
|
|
12/17/2009
|
-0.10 / -1.05%
|
9.00
|
9.90
|
9.00
|
9.40
|
9.40
|
2.38
|
4,500
|
|
|
12/16/2009
|
-0.50 / -5.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.40
|
3,000
|
|
|
12/15/2009
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.53
|
200
|
|
|
12/14/2009
|
+0.70 / +7.29%
|
9.60
|
10.30
|
9.30
|
10.30
|
10.30
|
2.60
|
4,000
|
|
|
12/11/2009
|
-1.10 / -10.28%
|
9.70
|
11.00
|
9.60
|
9.60
|
9.60
|
2.43
|
13,100
|
|
|
12/10/2009
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
2.70
|
20,700
|
|
|
12/9/2009
|
-0.80 / -7.34%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.55
|
2,300
|
|
|
12/8/2009
|
+0.60 / +5.83%
|
11.10
|
11.20
|
10.60
|
10.90
|
10.90
|
2.75
|
3,000
|
|
|
12/7/2009
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
2.60
|
7,100
|
|
|
12/4/2009
|
-0.60 / -5.17%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
2.78
|
6,000
|
|
|
12/3/2009
|
+0.30 / +2.65%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
2.93
|
1,400
|
|
|
12/2/2009
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
2.86
|
1,100
|
|
|
12/1/2009
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.03
|
4,300
|
|
|
11/30/2009
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
2.93
|
1,800
|
|
|
11/27/2009
|
+0.60 / +5.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
2.78
|
3,900
|
|
|
11/26/2009
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.63
|
18,900
|
|
|
11/25/2009
|
-0.80 / -6.78%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
2.78
|
10,800
|
|
|
11/24/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
2.98
|
13,100
|
|
|
11/23/2009
|
-0.50 / -4.07%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
2.98
|
3,200
|
|
|
11/20/2009
|
+0.20 / +1.65%
|
11.30
|
12.30
|
11.30
|
12.30
|
12.30
|
3.11
|
4,900
|
|
|
11/19/2009
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
3.06
|
8,400
|
|
|