|
Closing price on 3/16/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
6,400 |
| Split-adjusted Price |
3.00 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.00
|
6,400
|
|
|
3/15/2010
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.09
|
8,200
|
|
|
3/12/2010
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.00
|
4,800
|
|
|
3/11/2010
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.03
|
3,100
|
|
|
3/10/2010
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
2.97
|
5,400
|
|
|
3/9/2010
|
+0.20 / +1.87%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
3.06
|
5,300
|
|
|
3/8/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.00
|
3,300
|
|
|
3/5/2010
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
3.00
|
2,100
|
|
|
3/4/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.06
|
200
|
|
|
3/3/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.09
|
5,500
|
|
|
3/2/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.09
|
400
|
|
|
3/1/2010
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
2.95
|
3,700
|
|
|
2/26/2010
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
2.92
|
3,500
|
|
|
2/25/2010
|
-0.50 / -4.50%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
2.97
|
1,200
|
|
|
2/24/2010
|
-1.10 / -9.02%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.11
|
1,000
|
|
|
2/23/2010
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
3.08
|
2,300
|
|
|
2/22/2010
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
3.13
|
2,100
|
|
|
2/12/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.11
|
2,200
|
|
|
2/11/2010
|
+0.20 / +1.65%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
3.11
|
4,700
|
|
|
2/10/2010
|
+0.30 / +2.54%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
3.06
|
500
|
|
|
2/9/2010
|
-0.50 / -4.07%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
2.98
|
12,300
|
|
|
2/8/2010
|
+0.30 / +2.50%
|
12.30
|
12.80
|
12.20
|
12.30
|
12.30
|
3.11
|
26,600
|
|
|
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
|
|
|