|
Closing price on 4/8/2010
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
30,200 |
| Split-adjusted Price |
3.23 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.10
|
11.50
|
11.50
|
3.23
|
30,200
|
|
|
4/7/2010
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.20
|
11.20
|
3.14
|
12,500
|
|
|
4/6/2010
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
3.14
|
15,000
|
|
|
4/5/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.06
|
12,300
|
|
|
4/2/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.09
|
7,200
|
|
|
4/1/2010
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.09
|
200
|
|
|
3/31/2010
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
3.03
|
8,300
|
|
|
3/30/2010
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
3.06
|
4,600
|
|
|
3/29/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.11
|
2,400
|
|
|
3/26/2010
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.11
|
4,300
|
|
|
3/25/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.09
|
9,400
|
|
|
3/24/2010
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
3.14
|
20,900
|
|
|
3/23/2010
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
3.09
|
37,300
|
|
|
3/22/2010
|
+0.10 / +0.92%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.00
|
3.09
|
9,500
|
|
|
3/19/2010
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
3.06
|
11,100
|
|
|
3/18/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.00
|
3,400
|
|
|
3/17/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
3.00
|
2,600
|
|
|
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
|
|
|