|
Closing price on 5/3/2012
|
|
| Open |
9.80 |
| High |
10.60 |
| Low |
9.40 |
| Volume |
15,200 |
| Split-adjusted Price |
3.87 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
+0.50 / +4.95%
|
9.80
|
10.60
|
9.40
|
10.60
|
10.60
|
3.87
|
15,200
|
|
|
5/2/2012
|
+0.50 / +5.21%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.69
|
2,000
|
|
|
4/27/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.51
|
17,900
|
|
|
4/26/2012
|
-0.60 / -5.94%
|
10.00
|
10.10
|
9.40
|
9.50
|
9.50
|
3.47
|
26,300
|
|
|
4/25/2012
|
-0.40 / -3.81%
|
10.60
|
10.90
|
10.10
|
10.10
|
10.10
|
3.69
|
17,500
|
|
|
4/24/2012
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.50
|
3.84
|
20,900
|
|
|
4/23/2012
|
-0.50 / -4.46%
|
11.20
|
11.50
|
10.70
|
10.70
|
10.70
|
3.91
|
18,000
|
|
|
4/20/2012
|
-0.80 / -6.67%
|
11.60
|
12.00
|
11.20
|
11.20
|
11.20
|
4.09
|
26,600
|
|
|
4/19/2012
|
-0.80 / -6.25%
|
12.40
|
12.70
|
12.00
|
12.00
|
12.00
|
4.38
|
35,000
|
|
|
4/18/2012
|
+0.40 / +3.23%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.80
|
4.68
|
57,200
|
|
|
4/17/2012
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
4.53
|
72,200
|
|
|
4/16/2012
|
+0.70 / +6.42%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
4.24
|
30,600
|
|
|
4/13/2012
|
+0.50 / +4.81%
|
10.10
|
10.90
|
9.90
|
10.90
|
10.90
|
3.98
|
27,500
|
|
|
4/12/2012
|
+0.30 / +2.97%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
3.80
|
37,000
|
|
|
4/11/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
37,000
|
|
|
4/10/2012
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
3.73
|
31,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.69
|
36,100
|
|
|
4/6/2012
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
3.69
|
34,700
|
|
|
4/5/2012
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.65
|
38,000
|
|
|
4/4/2012
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
3.43
|
31,400
|
|
|
4/3/2012
|
+0.10 / +1.08%
|
9.60
|
9.90
|
9.30
|
9.40
|
9.40
|
3.43
|
30,200
|
|
|
3/30/2012
|
-0.50 / -5.10%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.30
|
3.40
|
51,400
|
|
|
3/29/2012
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
3.36
|
43,600
|
|
|
3/28/2012
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
3.29
|
36,700
|
|
|
3/27/2012
|
+0.20 / +2.25%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.12
|
33,000
|
|
|
3/26/2012
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.05
|
26,100
|
|
|
3/23/2012
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.60
|
2.94
|
31,400
|
|
|
3/22/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.77
|
3,000
|
|
|
3/21/2012
|
+0.50 / +6.76%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
2.71
|
18,200
|
|
|
3/20/2012
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.53
|
1,500
|
|
|