|
Closing price on 9/17/2009
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
3,400 |
| Split-adjusted Price |
2.83 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.83
|
3,400
|
|
|
9/16/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.50
|
2.91
|
7,500
|
|
|
9/15/2009
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.91
|
2,100
|
|
|
9/14/2009
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
3.03
|
3,700
|
|
|
9/11/2009
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.98
|
400
|
|
|
9/10/2009
|
+0.30 / +2.59%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
3.01
|
7,000
|
|
|
9/9/2009
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.93
|
4,900
|
|
|
9/8/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.03
|
500
|
|
|
9/7/2009
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.01
|
100
|
|
|
9/4/2009
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.96
|
1,500
|
|
|
9/3/2009
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.01
|
2,200
|
|
|
9/1/2009
|
-0.60 / -4.80%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.01
|
2,500
|
|
|
8/31/2009
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.16
|
1,400
|
|
|
8/28/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.98
|
5,500
|
|
|
8/27/2009
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.98
|
200
|
|
|
8/26/2009
|
+0.30 / +2.61%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
2.98
|
4,000
|
|
|
8/25/2009
|
-0.10 / -0.86%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.91
|
2,100
|
|
|
8/24/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.93
|
11,400
|
|
|
8/21/2009
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
2.96
|
8,600
|
|
|
8/20/2009
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.98
|
6,700
|
|
|
8/19/2009
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.18
|
100
|
|
|
8/18/2009
|
-0.60 / -4.84%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
2.98
|
7,000
|
|
|
8/17/2009
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
3.13
|
800
|
|
|
8/14/2009
|
+0.90 / +7.63%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
3.21
|
11,800
|
|
|
8/13/2009
|
-1.00 / -7.81%
|
12.40
|
12.50
|
11.80
|
11.80
|
11.80
|
2.98
|
4,600
|
|
|
8/12/2009
|
+0.30 / +2.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.80
|
3.23
|
2,400
|
|
|
8/11/2009
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.16
|
2,300
|
|
|
8/10/2009
|
+0.20 / +1.56%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
3.28
|
7,400
|
|
|
8/7/2009
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
3.23
|
25,000
|
|
|
8/6/2009
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.03
|
10,500
|
|
|