|
Closing price on 2/5/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
24,200 |
| Split-adjusted Price |
3.03 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.03
|
24,200
|
|
|
2/4/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
2.91
|
23,700
|
|
|
2/3/2010
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.78
|
2,400
|
|
|
2/2/2010
|
-0.20 / -1.79%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
2.78
|
1,400
|
|
|
2/1/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.83
|
0
|
|
|
1/29/2010
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.83
|
100
|
|
|
1/28/2010
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.93
|
500
|
|
|
1/27/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.78
|
0
|
|
|
1/26/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
2.78
|
4,600
|
|
|
1/25/2010
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.78
|
2,000
|
|
|
1/22/2010
|
+0.30 / +2.78%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.80
|
2,200
|
|
|
1/21/2010
|
-0.30 / -2.70%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
2.73
|
3,000
|
|
|
1/20/2010
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
2.80
|
700
|
|
|
1/19/2010
|
-0.30 / -2.48%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
2.98
|
3,000
|
|
|
1/18/2010
|
+0.90 / +8.04%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.06
|
500
|
|
|
1/15/2010
|
-0.60 / -5.08%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.20
|
2.83
|
2,900
|
|
|
1/14/2010
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.98
|
1,300
|
|
|
1/13/2010
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
2.91
|
200
|
|
|
1/12/2010
|
-0.90 / -7.56%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
2.78
|
700
|
|
|
1/11/2010
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.40
|
11.90
|
11.90
|
3.01
|
2,900
|
|
|
1/8/2010
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.90
|
3.01
|
3,600
|
|
|
1/7/2010
|
-0.20 / -1.67%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
2.98
|
5,600
|
|
|
1/6/2010
|
-0.10 / -0.83%
|
12.90
|
13.00
|
11.80
|
12.00
|
12.00
|
3.03
|
4,800
|
|
|
1/5/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.10
|
3.06
|
7,800
|
|
|
1/4/2010
|
+0.40 / +3.42%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.10
|
3.06
|
9,400
|
|
|
12/31/2009
|
+0.50 / +4.46%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.70
|
2.96
|
3,200
|
|
|
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
|
|
|