|
Closing price on 5/25/2011
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
200 |
| Split-adjusted Price |
1.91 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.91
|
200
|
|
|
5/24/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.03
|
200
|
|
|
5/23/2011
|
-0.60 / -8.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.16
|
5,800
|
|
|
5/20/2011
|
+0.20 / +2.74%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.50
|
2.34
|
1,300
|
|
|
5/19/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.28
|
500
|
|
|
5/18/2011
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.31
|
2,800
|
|
|
5/17/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.47
|
0
|
|
|
5/16/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.47
|
0
|
|
|
5/13/2011
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
2.44
|
2,300
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.59
|
0
|
|
|
5/11/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.59
|
0
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.59
|
0
|
|
|
5/9/2011
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.59
|
1,200
|
|
|
5/6/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.50
|
100
|
|
|
5/5/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.53
|
0
|
|
|
5/4/2011
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.53
|
3,100
|
|
|
4/29/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.66
|
700
|
|
|
4/28/2011
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.53
|
5,300
|
|
|
4/27/2011
|
-0.50 / -6.25%
|
8.00
|
8.30
|
7.50
|
7.50
|
7.50
|
2.34
|
3,200
|
|
|
4/26/2011
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.50
|
4,700
|
|
|
4/25/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.66
|
2,200
|
|
|
4/22/2011
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.53
|
8,500
|
|
|
4/21/2011
|
+0.40 / +4.88%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.69
|
3,000
|
|
|
4/20/2011
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
2.56
|
10,000
|
|
|
4/19/2011
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.72
|
2,200
|
|
|
4/18/2011
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
2.59
|
30,600
|
|
|
4/15/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.78
|
6,200
|
|
|
4/14/2011
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.78
|
6,200
|
|
|
4/13/2011
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
2.75
|
2,900
|
|
|
4/8/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.69
|
100
|
|
|