|
Closing price on 3/7/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
1,500 |
| Split-adjusted Price |
2.69 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.69
|
1,500
|
|
|
3/4/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.54
|
3,300
|
|
|
3/3/2011
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.48
|
3,400
|
|
|
3/2/2011
|
-0.50 / -5.62%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.40
|
2.51
|
14,100
|
|
|
3/1/2011
|
-0.20 / -2.20%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.90
|
2.66
|
6,800
|
|
|
2/28/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.72
|
800
|
|
|
2/25/2011
|
+0.50 / +5.68%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.78
|
5,400
|
|
|
2/24/2011
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.80
|
2.63
|
4,000
|
|
|
2/23/2011
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.78
|
2,600
|
|
|
2/22/2011
|
-0.20 / -2.30%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
2.54
|
3,200
|
|
|
2/21/2011
|
-0.20 / -2.25%
|
9.50
|
9.60
|
8.70
|
8.70
|
8.70
|
2.60
|
13,600
|
|
|
2/18/2011
|
-0.80 / -8.25%
|
9.90
|
9.90
|
8.90
|
8.90
|
8.90
|
2.66
|
6,700
|
|
|
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
|
|
|