|
Closing price on 7/3/2009
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
1,300 |
| Split-adjusted Price |
3.16 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
+0.50 / +4.17%
|
12.40
|
12.50
|
11.60
|
12.50
|
12.50
|
3.16
|
1,300
|
|
|
7/2/2009
|
-0.20 / -1.64%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
3.03
|
5,800
|
|
|
7/1/2009
|
-0.40 / -3.17%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.20
|
3.08
|
11,900
|
|
|
6/30/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.50
|
12.60
|
12.60
|
3.18
|
5,000
|
|
|
6/29/2009
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.18
|
8,700
|
|
|
6/26/2009
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.50
|
12.10
|
12.10
|
3.06
|
10,200
|
|
|
6/25/2009
|
-0.80 / -6.25%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.03
|
16,700
|
|
|
6/24/2009
|
-0.40 / -3.03%
|
13.50
|
13.60
|
12.80
|
12.80
|
12.80
|
3.23
|
30,900
|
|
|
6/23/2009
|
-0.90 / -6.38%
|
13.20
|
15.00
|
13.20
|
13.20
|
13.20
|
3.34
|
16,300
|
|
|
6/22/2009
|
-0.90 / -6.00%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
3.56
|
20,600
|
|
|
6/19/2009
|
-1.00 / -6.25%
|
15.80
|
16.20
|
14.90
|
15.00
|
15.00
|
3.79
|
15,000
|
|
|
6/18/2009
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
4.04
|
5,600
|
|
|
6/17/2009
|
-3.70 / -18.32%
|
18.00
|
18.00
|
16.10
|
16.50
|
16.50
|
4.17
|
12,100
|
|
|
6/16/2009
|
+20.20 / +0.00%
|
17.00
|
20.20
|
15.50
|
20.20
|
20.20
|
5.10
|
140,300
|
|
|