|
Closing price on 9/9/2013
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
13,500 |
| Split-adjusted Price |
4.60 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2013
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
4.60
|
13,500
|
|
|
9/6/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
5,000
|
|
|
9/5/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
9/4/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
5,100
|
|
|
9/3/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
8/30/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
4,000
|
|
|
8/29/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
0
|
|
|
8/28/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.47
|
1,300
|
|
|
8/27/2013
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.47
|
7,300
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
0
|
|
|
8/23/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
4.52
|
6,600
|
|
|
8/22/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.52
|
7,800
|
|
|
8/21/2013
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
300
|
|
|
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
|
|
|