|
Closing price on 8/3/2010
|
|
| Open |
20.20 |
| High |
22.20 |
| Low |
20.20 |
| Volume |
110,900 |
| Split-adjusted Price |
6.23 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
+0.50 / +2.30%
|
20.20
|
22.20
|
20.20
|
22.20
|
22.20
|
6.23
|
110,900
|
|
|
8/2/2010
|
+1.50 / +7.43%
|
20.30
|
21.70
|
20.20
|
21.70
|
21.70
|
6.09
|
105,200
|
|
|
7/30/2010
|
-0.10 / -0.49%
|
21.30
|
21.30
|
20.20
|
20.20
|
20.20
|
5.67
|
154,900
|
|
|
7/29/2010
|
+0.80 / +4.10%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
5.69
|
107,500
|
|
|
7/28/2010
|
-0.40 / -2.01%
|
19.10
|
19.50
|
18.90
|
19.50
|
19.50
|
5.47
|
65,100
|
|
|
7/27/2010
|
0.00 / 0.00%
|
20.00
|
21.20
|
19.80
|
19.90
|
19.90
|
5.58
|
142,700
|
|
|
7/26/2010
|
+1.10 / +5.85%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
5.58
|
53,900
|
|
|
7/23/2010
|
+1.20 / +6.82%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.80
|
5.27
|
94,300
|
|
|
7/22/2010
|
-1.00 / -5.38%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.94
|
140,000
|
|
|
7/21/2010
|
-1.40 / -7.00%
|
21.40
|
21.40
|
18.60
|
18.60
|
18.60
|
5.22
|
151,200
|
|
|
7/20/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
5.61
|
121,100
|
|
|
7/19/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.60
|
18.70
|
18.70
|
5.25
|
105,600
|
|
|
7/16/2010
|
+1.00 / +6.06%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
4.91
|
90,300
|
|
|
7/15/2010
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
4.63
|
142,400
|
|
|
7/14/2010
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
4.43
|
42,500
|
|
|
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
|
|
|