|
|
Closing price on 2/7/2025
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
109,500 |
| Split-adjusted Price |
14.90 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.70
|
14.90
|
109,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
87,300
|
|
|
2/5/2025
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.60
|
14.70
|
82,000
|
|
|
2/4/2025
|
+0.50 / +3.47%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.60
|
14.90
|
81,000
|
|
|
2/3/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.10
|
14.50
|
14.40
|
14.50
|
79,900
|
|
|
1/24/2025
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
14.40
|
74,600
|
|
|
1/23/2025
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
79,100
|
|
|
1/22/2025
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
100,400
|
|
|
1/21/2025
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
88,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
74,900
|
|
|
1/17/2025
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.60
|
15.00
|
14.80
|
15.00
|
82,100
|
|
|
1/16/2025
|
-0.50 / -3.25%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.10
|
14.90
|
115,300
|
|
|
1/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.40
|
15.20
|
82,900
|
|
|
1/14/2025
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.30
|
15.20
|
83,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.40
|
15.40
|
105,600
|
|
|
1/10/2025
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.40
|
15.20
|
87,700
|
|
|
1/9/2025
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
74,600
|
|
|
1/8/2025
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
88,900
|
|
|
1/7/2025
|
-0.50 / -3.18%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.30
|
15.20
|
57,900
|
|
|
1/6/2025
|
+0.30 / +1.97%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.70
|
15.50
|
100,800
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
88,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.30
|
15.40
|
67,000
|
|
|
12/31/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.40
|
15.50
|
569,700
|
|
|
12/30/2024
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
15.60
|
77,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
68,400
|
|
|
12/26/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.50
|
15.60
|
60,900
|
|
|
12/25/2024
|
-0.50 / -3.18%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.50
|
15.20
|
64,000
|
|
|
12/24/2024
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.70
|
15.40
|
69,500
|
|
|
12/23/2024
|
+0.50 / +3.27%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.70
|
15.80
|
71,300
|
|
|
12/20/2024
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.30
|
15.00
|
80,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,041,200
|
6.89
|
-6.89%
|
|
|
|
ABS
|
266,800
|
3.53
|
-6.86%
|
|
|
|
APC
|
8,200
|
6.70
|
-11.84%
|
|
|
|
APH
|
2,142,300
|
5.91
|
-6.19%
|
|
|
|
APP
|
16,100
|
5.00
|
-12.28%
|
|
|
|
BMP
|
445,700
|
106.70
|
-6.97%
|
|
|
|
BRC
|
13,900
|
13.00
|
-5.80%
|
|
|
|
BRR
|
6,200
|
18.80
|
-14.16%
|
|
|
|
CSV
|
139,400
|
30.65
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|