|
Closing price on 7/13/2010
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
13.70 |
| Volume |
31,900 |
| Split-adjusted Price |
4.29 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+0.60 / +4.08%
|
15.30
|
15.30
|
13.70
|
15.30
|
15.30
|
4.29
|
31,900
|
|
|
7/12/2010
|
+0.80 / +5.76%
|
14.30
|
14.70
|
12.90
|
14.70
|
14.70
|
4.12
|
135,500
|
|
|
7/9/2010
|
+0.20 / +1.46%
|
12.80
|
14.20
|
12.80
|
13.90
|
13.90
|
3.90
|
100,100
|
|
|
7/8/2010
|
-0.10 / -0.72%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.70
|
3.84
|
23,100
|
|
|
7/7/2010
|
-0.10 / -0.72%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
3.87
|
15,700
|
|
|
7/6/2010
|
+0.10 / +0.72%
|
12.60
|
13.90
|
12.50
|
13.90
|
13.90
|
3.90
|
26,300
|
|
|
7/5/2010
|
+0.50 / +3.76%
|
14.00
|
14.10
|
12.70
|
13.80
|
13.80
|
3.87
|
37,300
|
|
|
7/2/2010
|
+0.10 / +0.76%
|
14.00
|
14.00
|
12.20
|
13.30
|
13.30
|
3.73
|
34,000
|
|
|
7/1/2010
|
+0.70 / +5.60%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
3.70
|
10,600
|
|
|
6/30/2010
|
-0.90 / -6.72%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.51
|
3,500
|
|
|
6/29/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.90
|
13.40
|
13.40
|
3.76
|
21,200
|
|
|
6/28/2010
|
+0.70 / +5.51%
|
13.50
|
13.50
|
12.70
|
13.40
|
13.40
|
3.76
|
22,000
|
|
|
6/25/2010
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
3.56
|
7,000
|
|
|
6/24/2010
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.56
|
5,500
|
|
|
6/23/2010
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
3.59
|
45,300
|
|
|
6/22/2010
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.20
|
13.20
|
3.70
|
46,500
|
|
|
6/21/2010
|
+0.90 / +7.32%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
3.70
|
15,700
|
|
|
6/18/2010
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.45
|
6,100
|
|
|
6/17/2010
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.48
|
3,300
|
|
|
6/16/2010
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.53
|
8,800
|
|
|
6/15/2010
|
+0.10 / +0.81%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.40
|
3.48
|
5,000
|
|
|
6/14/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.45
|
1,700
|
|
|
6/11/2010
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
3.45
|
10,300
|
|
|
6/10/2010
|
+0.20 / +1.67%
|
12.10
|
12.90
|
12.10
|
12.20
|
12.20
|
3.42
|
9,000
|
|
|
6/9/2010
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
3.37
|
8,100
|
|
|
6/8/2010
|
+0.20 / +1.68%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
3.39
|
4,000
|
|
|
6/7/2010
|
-0.20 / -1.65%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
3.34
|
11,800
|
|
|
6/4/2010
|
-0.10 / -0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
3.39
|
3,900
|
|
|
6/3/2010
|
+0.20 / +1.67%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
3.42
|
5,000
|
|
|
6/2/2010
|
-0.40 / -3.23%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
3.37
|
2,900
|
|
|