|
Closing price on 5/26/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
8,500 |
| Split-adjusted Price |
3.31 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
3.31
|
8,500
|
|
|
5/25/2010
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.50
|
3.23
|
3,400
|
|
|
5/24/2010
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
3.37
|
8,000
|
|
|
5/21/2010
|
-0.70 / -5.69%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
3.25
|
16,000
|
|
|
5/20/2010
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
3.45
|
13,300
|
|
|
5/19/2010
|
-1.10 / -8.33%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
3.39
|
22,000
|
|
|
5/18/2010
|
+0.20 / +1.54%
|
13.80
|
13.80
|
12.00
|
13.20
|
13.20
|
3.70
|
12,100
|
|
|
5/17/2010
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.40
|
13.00
|
13.00
|
3.65
|
18,300
|
|
|
5/14/2010
|
-0.50 / -3.70%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
3.65
|
14,300
|
|
|
5/13/2010
|
-0.50 / -3.57%
|
13.50
|
14.40
|
13.50
|
13.50
|
13.50
|
3.79
|
11,900
|
|
|
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
|
|
|