|
Closing price on 12/7/2010
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
17,100 |
| Split-adjusted Price |
4.54 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.60 / -3.57%
|
17.00
|
17.10
|
16.20
|
16.20
|
16.20
|
4.54
|
17,100
|
|
|
12/6/2010
|
-0.90 / -5.08%
|
18.30
|
18.30
|
16.60
|
16.80
|
16.80
|
4.71
|
58,800
|
|
|
12/3/2010
|
+0.70 / +4.12%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.70
|
4.96
|
64,400
|
|
|
12/2/2010
|
+1.40 / +8.97%
|
16.30
|
17.10
|
15.70
|
17.00
|
17.00
|
4.77
|
36,400
|
|
|
12/1/2010
|
-0.50 / -3.11%
|
16.30
|
16.50
|
15.60
|
15.60
|
15.60
|
4.38
|
19,200
|
|
|
11/30/2010
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.20
|
16.10
|
16.10
|
4.52
|
23,700
|
|
|
11/29/2010
|
+1.10 / +7.64%
|
15.30
|
15.50
|
14.20
|
15.50
|
15.50
|
4.35
|
25,800
|
|
|
11/26/2010
|
+0.10 / +0.70%
|
14.30
|
14.90
|
14.00
|
14.40
|
14.40
|
4.04
|
15,200
|
|
|
11/25/2010
|
+0.30 / +2.14%
|
14.70
|
14.70
|
13.90
|
14.30
|
14.30
|
4.01
|
9,400
|
|
|
11/24/2010
|
-0.50 / -3.45%
|
13.80
|
14.80
|
13.80
|
14.00
|
14.00
|
3.93
|
7,100
|
|
|
11/23/2010
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
4.07
|
5,800
|
|
|
11/22/2010
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
4.15
|
5,300
|
|
|
11/19/2010
|
+0.90 / +6.43%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
4.18
|
7,100
|
|
|
11/18/2010
|
-0.70 / -4.76%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
3.93
|
10,400
|
|
|
11/17/2010
|
-0.20 / -1.34%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.70
|
4.12
|
17,100
|
|
|
11/16/2010
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.18
|
200
|
|
|
11/15/2010
|
-0.90 / -5.77%
|
15.50
|
15.60
|
14.60
|
14.70
|
14.70
|
4.12
|
15,800
|
|
|
11/12/2010
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.38
|
4,000
|
|
|
11/11/2010
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.38
|
5,000
|
|
|
11/10/2010
|
-0.40 / -2.58%
|
15.60
|
15.80
|
15.00
|
15.10
|
15.10
|
4.24
|
21,900
|
|
|
11/9/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
4.35
|
21,700
|
|
|
11/8/2010
|
-0.40 / -2.53%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.40
|
4.32
|
16,200
|
|
|
11/5/2010
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
4.43
|
14,900
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.30
|
15.60
|
15.60
|
4.38
|
22,500
|
|
|
11/3/2010
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
4.38
|
16,700
|
|
|
11/2/2010
|
+0.30 / +1.96%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.60
|
4.38
|
36,100
|
|
|
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
|
|
|