|
|
Closing price on 1/2/2025
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
67,000 |
| Split-adjusted Price |
11.76 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.30
|
11.76
|
67,000
|
|
|
12/31/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.40
|
11.84
|
569,700
|
|
|
12/30/2024
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
11.92
|
77,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
11.84
|
68,400
|
|
|
12/26/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.50
|
11.92
|
60,900
|
|
|
12/25/2024
|
-0.50 / -3.18%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.50
|
11.61
|
64,000
|
|
|
12/24/2024
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.70
|
11.76
|
69,500
|
|
|
12/23/2024
|
+0.50 / +3.27%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.70
|
12.07
|
71,300
|
|
|
12/20/2024
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.30
|
11.46
|
80,100
|
|
|
12/19/2024
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.60
|
11.84
|
83,600
|
|
|
12/18/2024
|
-0.30 / -1.94%
|
15.30
|
15.80
|
15.10
|
15.20
|
15.40
|
11.61
|
77,800
|
|
|
12/17/2024
|
-0.30 / -1.92%
|
15.50
|
15.80
|
15.00
|
15.30
|
15.50
|
11.69
|
49,200
|
|
|
12/16/2024
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.20
|
15.60
|
15.60
|
11.92
|
32,300
|
|
|
12/13/2024
|
-0.50 / -3.11%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.80
|
11.92
|
35,700
|
|
|
12/12/2024
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.30
|
15.80
|
16.10
|
12.07
|
41,400
|
|
|
12/11/2024
|
+0.10 / +0.64%
|
15.60
|
16.30
|
15.20
|
15.70
|
15.90
|
11.99
|
275,700
|
|
|
12/10/2024
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.60
|
12.07
|
44,300
|
|
|
12/9/2024
|
-1.30 / -7.88%
|
16.40
|
16.60
|
15.20
|
15.20
|
16.00
|
11.61
|
68,400
|
|
|
12/6/2024
|
+0.20 / +1.25%
|
16.70
|
16.80
|
16.00
|
16.20
|
16.50
|
12.37
|
278,400
|
|
|
12/5/2024
|
+1.10 / +7.14%
|
15.70
|
16.80
|
15.20
|
16.50
|
16.00
|
12.60
|
255,900
|
|
|
12/4/2024
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
11.76
|
170,200
|
|
|
12/3/2024
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.40
|
11.76
|
125,600
|
|
|
12/2/2024
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.00
|
15.60
|
15.30
|
11.92
|
33,200
|
|
|
11/29/2024
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.10
|
15.20
|
15.70
|
11.61
|
67,900
|
|
|
11/28/2024
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.40
|
15.70
|
15.90
|
11.99
|
44,200
|
|
|
11/27/2024
|
-1.50 / -8.62%
|
16.80
|
17.40
|
15.30
|
15.90
|
15.80
|
12.15
|
92,400
|
|
|
11/26/2024
|
-1.10 / -6.15%
|
17.90
|
18.80
|
16.00
|
16.80
|
17.40
|
12.83
|
142,300
|
|
|
11/25/2024
|
-0.60 / -3.33%
|
18.00
|
19.90
|
16.00
|
17.40
|
17.90
|
13.29
|
231,900
|
|
|
11/22/2024
|
+0.60 / +3.41%
|
18.50
|
19.70
|
16.00
|
18.20
|
18.00
|
13.90
|
221,200
|
|
|
11/21/2024
|
+2.30 / +14.74%
|
17.50
|
17.90
|
15.80
|
17.90
|
17.60
|
13.67
|
184,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:59:59 AM
|
|
|
|
|