|
Closing price on 4/2/2014
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
100 |
| Split-adjusted Price |
9.16 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.16
|
100
|
|
|
4/1/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.16
|
0
|
|
|
3/31/2014
|
+0.20 / +1.04%
|
17.40
|
19.50
|
17.40
|
19.50
|
19.50
|
9.16
|
700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.07
|
0
|
|
|
3/27/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.07
|
200
|
|
|
3/26/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.07
|
600
|
|
|
3/25/2014
|
-0.10 / -0.52%
|
19.30
|
20.50
|
19.30
|
19.30
|
19.30
|
9.07
|
1,100
|
|
|
3/24/2014
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.12
|
200
|
|
|
3/21/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.02
|
0
|
|
|
3/20/2014
|
-1.50 / -7.25%
|
22.70
|
22.70
|
19.20
|
19.20
|
19.20
|
9.02
|
12,800
|
|
|
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
|
|
|