|
Closing price on 8/20/2013
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
100 |
| Split-adjusted Price |
4.56 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.56
|
100
|
|
|
8/19/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.52
|
11,700
|
|
|
8/16/2013
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.47
|
18,300
|
|
|
8/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
0
|
|
|
8/14/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
400
|
|
|
8/13/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.47
|
4,700
|
|
|
8/12/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
13,000
|
|
|
8/9/2013
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
500
|
|
|
8/8/2013
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.64
|
1,600
|
|
|
8/7/2013
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.56
|
200
|
|
|
8/6/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
8,500
|
|
|
8/5/2013
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
8/2/2013
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.05
|
17,300
|
|
|
8/1/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
11,700
|
|
|
7/31/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.39
|
800
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
2,000
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
300
|
|
|
7/24/2013
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
2,500
|
|
|
7/23/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.26
|
0
|
|
|
7/22/2013
|
-0.50 / -4.76%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.26
|
3,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
7/18/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
200
|
|
|
7/17/2013
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.43
|
2,000
|
|
|
7/16/2013
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
2,000
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.43
|
0
|
|
|
7/12/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.43
|
0
|
|
|
7/11/2013
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.43
|
5,100
|
|
|
7/10/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.90
|
0
|
|
|