|
Closing price on 2/17/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.30 |
| Volume |
17,900 |
| Split-adjusted Price |
2.90 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.30
|
9.70
|
9.70
|
2.90
|
17,900
|
|
|
2/16/2011
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.00
|
2.99
|
10,700
|
|
|
2/15/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.14
|
2,200
|
|
|
2/14/2011
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
3.14
|
5,200
|
|
|
2/11/2011
|
-0.70 / -6.31%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
3.11
|
6,200
|
|
|
2/10/2011
|
+0.70 / +6.73%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
3.32
|
4,300
|
|
|
2/9/2011
|
-0.70 / -6.31%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
3.11
|
1,300
|
|
|
2/8/2011
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.32
|
0
|
|
|
1/28/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
3.29
|
7,300
|
|
|
1/27/2011
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.29
|
1,300
|
|
|
1/26/2011
|
+0.60 / +5.83%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
3.26
|
15,200
|
|
|
1/25/2011
|
-0.50 / -4.63%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.30
|
3.08
|
6,600
|
|
|
1/24/2011
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
3.23
|
5,800
|
|
|
1/21/2011
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
3.29
|
6,500
|
|
|
1/20/2011
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.38
|
4,200
|
|
|
1/19/2011
|
+0.40 / +3.70%
|
11.20
|
11.20
|
10.60
|
11.20
|
11.20
|
3.35
|
7,300
|
|
|
1/18/2011
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.23
|
1,800
|
|
|
1/17/2011
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.38
|
11,400
|
|
|
1/14/2011
|
+0.30 / +2.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.35
|
8,600
|
|
|
1/13/2011
|
-0.70 / -6.03%
|
11.40
|
11.70
|
10.90
|
10.90
|
10.90
|
3.26
|
10,800
|
|
|
1/12/2011
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
3.47
|
2,800
|
|
|
1/11/2011
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.35
|
100
|
|
|
1/10/2011
|
-0.80 / -6.90%
|
12.30
|
12.30
|
10.80
|
10.80
|
10.80
|
3.23
|
14,100
|
|
|
1/7/2011
|
+0.10 / +0.87%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
3.47
|
29,500
|
|
|
1/6/2011
|
-1.00 / -8.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.50
|
3.44
|
2,600
|
|
|
1/5/2011
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
3.51
|
4,200
|
|
|
1/4/2011
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
3.65
|
9,600
|
|
|
12/31/2010
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.62
|
5,300
|
|
|
12/30/2010
|
+0.50 / +3.97%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
3.67
|
21,200
|
|
|
12/29/2010
|
-0.40 / -3.08%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
3.53
|
8,200
|
|
|