|
Closing price on 5/12/2010
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
13.50 |
| Volume |
40,500 |
| Split-adjusted Price |
3.93 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2010
|
-0.30 / -2.10%
|
15.30
|
15.30
|
13.50
|
14.00
|
14.00
|
3.93
|
40,500
|
|
|
5/11/2010
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
4.01
|
76,200
|
|
|
5/10/2010
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
3.79
|
100,300
|
|
|
5/7/2010
|
-0.80 / -5.93%
|
13.00
|
13.50
|
12.50
|
12.70
|
12.70
|
3.56
|
34,400
|
|
|
5/6/2010
|
+0.30 / +2.27%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.50
|
3.79
|
23,600
|
|
|
5/5/2010
|
+0.40 / +3.13%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
3.70
|
8,900
|
|
|
5/4/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.59
|
5,400
|
|
|
4/29/2010
|
+0.20 / +1.67%
|
12.90
|
12.90
|
11.60
|
12.20
|
12.20
|
3.42
|
9,200
|
|
|
4/28/2010
|
-0.70 / -5.51%
|
12.00
|
13.40
|
12.00
|
12.00
|
12.00
|
3.37
|
37,200
|
|
|
4/27/2010
|
-0.10 / -0.78%
|
12.80
|
13.80
|
12.70
|
12.70
|
12.70
|
3.56
|
14,900
|
|
|
4/26/2010
|
-1.00 / -7.25%
|
14.30
|
14.30
|
12.80
|
12.80
|
12.80
|
3.59
|
7,100
|
|
|
4/22/2010
|
-0.10 / -0.72%
|
14.40
|
14.40
|
13.00
|
13.80
|
13.80
|
3.87
|
19,000
|
|
|
4/21/2010
|
+0.30 / +2.21%
|
14.30
|
14.40
|
13.50
|
13.90
|
13.90
|
3.90
|
54,100
|
|
|
4/20/2010
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
3.81
|
60,200
|
|
|
4/19/2010
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
3.65
|
16,200
|
|
|
4/16/2010
|
+0.60 / +5.00%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.60
|
3.53
|
53,500
|
|
|
4/15/2010
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
3.37
|
14,000
|
|
|
4/14/2010
|
-0.40 / -3.20%
|
12.80
|
12.80
|
11.50
|
12.10
|
12.10
|
3.39
|
27,000
|
|
|
4/13/2010
|
+0.20 / +1.63%
|
12.70
|
12.70
|
11.40
|
12.50
|
12.50
|
3.51
|
21,800
|
|
|
4/12/2010
|
+0.30 / +2.50%
|
12.60
|
12.70
|
12.00
|
12.30
|
12.30
|
3.45
|
24,900
|
|
|
4/9/2010
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.37
|
66,400
|
|
|
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
|
|
|