|
|
Closing price on 3/17/2025
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
75,900 |
| Split-adjusted Price |
13.80 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.90
|
13.80
|
75,900
|
|
|
3/14/2025
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.80
|
13.60
|
97,700
|
|
|
3/13/2025
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.70
|
13.80
|
13.90
|
13.80
|
110,400
|
|
|
3/12/2025
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
64,600
|
|
|
3/11/2025
|
-0.40 / -2.78%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.00
|
14.00
|
77,300
|
|
|
3/10/2025
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.00
|
14.10
|
14.40
|
14.10
|
97,100
|
|
|
3/7/2025
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.20
|
14.50
|
14.50
|
14.50
|
80,200
|
|
|
3/6/2025
|
-0.20 / -1.33%
|
15.10
|
15.80
|
14.50
|
14.80
|
14.90
|
14.80
|
67,200
|
|
|
3/5/2025
|
+0.20 / +1.33%
|
14.80
|
15.50
|
14.50
|
15.20
|
15.00
|
15.20
|
102,100
|
|
|
3/4/2025
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.00
|
15.00
|
91,600
|
|
|
3/3/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
83,800
|
|
|
2/28/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
60,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
59,800
|
|
|
2/26/2025
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
77,500
|
|
|
2/25/2025
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.50
|
14.40
|
84,200
|
|
|
2/24/2025
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
14.30
|
73,200
|
|
|
2/21/2025
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
86,800
|
|
|
2/20/2025
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.90
|
14.70
|
69,300
|
|
|
2/19/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
110,600
|
|
|
2/18/2025
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.30
|
14.40
|
86,900
|
|
|
2/17/2025
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
74,700
|
|
|
2/14/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
66,700
|
|
|
2/13/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
82,100
|
|
|
2/12/2025
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
74,900
|
|
|
2/11/2025
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
76,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
62,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,050,100
|
7.95
|
-6.91%
|
|
|
|
ABS
|
695,200
|
4.02
|
-6.94%
|
|
|
|
APC
|
12,200
|
7.40
|
-13.95%
|
|
|
|
APH
|
1,804,600
|
6.49
|
-6.89%
|
|
|
|
APP
|
52,100
|
5.80
|
-10.77%
|
|
|
|
BMP
|
660,900
|
113.00
|
-6.92%
|
|
|
|
BRC
|
34,500
|
13.95
|
-1.76%
|
|
|
|
BRR
|
400
|
22.90
|
-0.43%
|
|
|
|
CSV
|
1,857,600
|
35.40
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|