|
Closing price on 12/7/2009
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
7,100 |
| Split-adjusted Price |
2.60 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.03
|
700
|
|
|
11/17/2009
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.03
|
1,800
|
|
|
11/16/2009
|
+0.20 / +1.65%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
3.11
|
3,900
|
|
|
11/13/2009
|
-0.40 / -3.20%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
3.06
|
4,400
|
|
|
11/12/2009
|
+0.40 / +3.31%
|
12.70
|
12.70
|
11.80
|
12.50
|
12.50
|
3.16
|
2,900
|
|
|
11/11/2009
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.06
|
6,200
|
|
|
11/10/2009
|
-0.70 / -5.60%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
2.98
|
11,400
|
|
|
11/9/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
12.50
|
12.50
|
12.50
|
3.16
|
8,600
|
|
|
11/6/2009
|
-0.50 / -3.85%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.50
|
3.16
|
1,400
|
|
|
11/5/2009
|
-0.50 / -3.70%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
3.28
|
28,300
|
|
|
11/4/2009
|
+0.10 / +0.75%
|
13.80
|
13.80
|
12.70
|
13.50
|
13.50
|
3.41
|
4,500
|
|
|
11/3/2009
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.00
|
13.40
|
13.40
|
3.39
|
36,700
|
|
|
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
|
|
|