|
Closing price on 3/19/2014
|
|
| Open |
19.30 |
| High |
20.70 |
| Low |
19.30 |
| Volume |
800 |
| Split-adjusted Price |
9.73 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.70 / +3.50%
|
19.30
|
20.70
|
19.30
|
20.70
|
20.70
|
9.73
|
800
|
|
|
3/18/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.07
|
100
|
|
|
3/17/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.11
|
0
|
|
|
3/14/2014
|
-1.70 / -7.80%
|
21.80
|
21.80
|
19.70
|
20.10
|
20.10
|
9.11
|
26,300
|
|
|
3/13/2014
|
-0.10 / -0.46%
|
23.00
|
23.00
|
21.00
|
21.80
|
21.80
|
9.89
|
13,200
|
|
|
3/12/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.00
|
21.90
|
21.90
|
9.93
|
3,800
|
|
|
3/11/2014
|
+1.30 / +6.31%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
9.93
|
300
|
|
|
3/10/2014
|
-2.10 / -9.25%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.34
|
200
|
|
|
3/7/2014
|
+0.30 / +1.34%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.29
|
100
|
|
|
3/6/2014
|
-0.50 / -2.18%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
10.16
|
900
|
|
|
3/5/2014
|
+1.40 / +6.51%
|
23.60
|
23.60
|
22.90
|
22.90
|
22.90
|
10.38
|
1,600
|
|
|
3/4/2014
|
+1.70 / +8.59%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.50
|
9.75
|
700
|
|
|
3/3/2014
|
-2.10 / -9.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.98
|
500
|
|
|
2/28/2014
|
+1.10 / +5.29%
|
21.50
|
22.00
|
21.00
|
21.90
|
21.90
|
9.93
|
5,200
|
|
|
2/27/2014
|
-1.90 / -8.37%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.43
|
300
|
|
|
2/26/2014
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.29
|
0
|
|
|
2/25/2014
|
-0.20 / -0.87%
|
22.00
|
22.70
|
21.00
|
22.70
|
22.70
|
10.29
|
5,100
|
|
|
2/24/2014
|
+0.10 / +0.44%
|
20.70
|
23.10
|
20.70
|
22.90
|
22.90
|
10.38
|
1,300
|
|
|
2/21/2014
|
-0.60 / -2.56%
|
25.00
|
25.00
|
21.10
|
22.80
|
22.80
|
10.34
|
3,000
|
|
|
2/20/2014
|
-2.00 / -7.87%
|
22.90
|
25.30
|
22.90
|
23.40
|
23.40
|
10.61
|
1,000
|
|
|
2/19/2014
|
-0.80 / -3.05%
|
23.60
|
25.40
|
23.60
|
25.40
|
25.40
|
11.52
|
3,600
|
|
|
2/18/2014
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.88
|
0
|
|
|
2/17/2014
|
-0.70 / -2.60%
|
27.00
|
27.00
|
24.30
|
26.20
|
26.20
|
11.88
|
300
|
|
|
2/14/2014
|
-1.00 / -3.58%
|
25.20
|
27.40
|
25.20
|
26.90
|
26.90
|
12.20
|
1,400
|
|
|
2/13/2014
|
0.00 / 0.00%
|
25.20
|
28.00
|
25.20
|
27.90
|
27.90
|
12.65
|
1,700
|
|
|
2/12/2014
|
-1.10 / -3.79%
|
26.10
|
28.90
|
26.10
|
27.90
|
27.90
|
12.65
|
1,500
|
|
|
2/11/2014
|
+1.50 / +5.45%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
13.15
|
800
|
|
|
2/10/2014
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
12.47
|
0
|
|
|
2/7/2014
|
+0.90 / +3.38%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
12.47
|
300
|
|
|
2/6/2014
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
12.06
|
0
|
|
|