11:24:00 EST Wed 20 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-19ECIE19.8920.0119.8119.900.0412,9572319.8020.13
2019-11-18ECIE19.8519.9019.8519.86-0.028,0751519.8019.90
2019-11-15ECIE19.8819.9019.8619.880.0417,8051917.7419.90
2019-11-14ECIE19.8819.8819.8819.88-0.01866717.7420.00
2019-11-13ECIE19.8719.9319.8119.93-0.0410,1342917.7420.00
2019-11-12ECIE19.9620.0019.9220.000.053,1051417.7420.08
2019-11-11ECIE19.6019.9219.6019.92-0.0614,0312117.7420.08
2019-11-08ECIE19.9120.0119.8920.010.0610,8342517.7420.08
2019-11-07ECIE19.8520.0419.8520.030.217,8602817.7420.20
2019-11-06ECIE19.7519.8419.7519.820.0317,2634317.7419.87
2019-11-05ECIE19.7519.8019.6119.7515,9033517.7419.83
2019-11-04ECIE19.8019.8019.7319.750.113,9682519.4419.80
2019-11-01ECIE19.5519.6619.5519.590.186,6253019.4419.69
2019-10-31ECIE19.4619.4719.4019.41-0.1414,5242119.4419.54
2019-10-30ECIE19.4419.5319.4419.530.099,4173119.5319.83
2019-10-29ECIE19.3819.4419.3819.440.0513,2702219.4419.50
2019-10-28ECIE19.2719.3919.2719.380.0514,4132517.7419.50
2019-10-25ECIE19.2719.3419.2719.32-0.064,0481617.7419.50
2019-10-24ECIE19.4919.4919.3519.410.071,7471817.7419.50
2019-10-23ECIE19.4119.4119.3319.340.037,7881717.7419.50
2019-10-22ECIE19.3119.4019.2719.278,2421817.7419.70
2019-10-21ECIE19.3219.3719.2719.270.054,8243117.7419.40
2019-10-18ECIE19.1819.2219.1519.17-0.053,2771717.7419.40
2019-10-17ECIE19.3519.3519.1519.17-0.074,6472117.7419.40
2019-10-16ECIE19.2319.2319.2319.23-0.024,6691317.7419.40
2019-10-15ECIE19.0019.2819.0019.220.159,1924317.7419.40
2019-10-11ECIE18.8219.1318.8219.060.285,2073217.7419.25
2019-10-10ECIE18.5818.8118.5818.740.051,1421817.7418.82
2019-10-09ECIE18.6918.7418.6318.630.061,8161317.7418.99
2019-10-08ECIE18.6318.6818.5318.68-0.041,290917.7418.99
2019-10-07ECIE18.7018.8118.7018.76-0.033,0871517.7419.00
2019-10-04ECIE18.6018.7918.5718.790.164,4281817.7419.00
2019-10-03ECIE18.6418.6518.5918.590.083,377917.7419.00
2019-10-02ECIE18.7518.7518.4518.49-0.313,3322317.7419.00
2019-10-01ECIE18.9918.9918.7518.84-0.153,6533017.7419.00
2019-09-30ECIE18.8119.0118.8118.960.033,9442018.9519.04
2019-09-27ECIE19.0619.0618.8818.88-0.162,6541318.8019.60
2019-09-26ECIE19.2219.2219.0019.000.021,289918.8019.60
2019-09-25ECIE18.9318.9518.8618.95-0.052,2721418.8019.60
2019-09-24ECIE19.0519.1119.0419.04-0.141,3051118.8019.10
2019-09-23ECIE19.2419.2819.1119.18-0.2510,4642417.5019.60
2019-09-20ECIE19.5819.5819.4319.430.163,8122017.5019.46
2019-09-19ECIE19.5019.5019.2519.270.0123,9173817.5019.50
2019-09-18ECIE19.2019.2919.2019.220.012,2531317.5019.35
2019-09-17ECIE19.2519.2919.2019.21-0.0416,0803217.5019.35
2019-09-16ECIE19.3419.3419.1419.33-0.032,2301417.5019.60
2019-09-13ECIE19.2819.3619.2819.360.217,9703117.5019.60
2019-09-12ECIE19.1119.1219.1119.120.092,0781617.5019.25
2019-09-11ECIE18.8319.0618.8319.060.233,9742117.5019.30
2019-09-10ECIE18.6918.8718.6918.780.063,6232617.5019.30
2019-09-09ECIE18.7018.7218.6218.720.147,1141718.5819.30
2019-09-06ECIE18.5618.6518.5618.650.073,4781317.5019.30
2019-09-05ECIE18.5818.6418.5718.580.1313,8413017.5019.30
2019-09-04ECIE18.5218.5218.3618.400.1010,2762317.5019.30
2019-09-03ECIE18.2818.3018.2618.30-0.059,7882917.5019.30
2019-08-30ECIE18.2718.3318.2418.300.017,8712117.5019.30
2019-08-29ECIE18.2118.2818.2118.260.1073,3564117.5019.30
2019-08-28ECIE18.0418.1918.0418.120.0211,7182518.0018.25
2019-08-27ECIE18.0618.0918.0418.080.065,0442217.5018.25
2019-08-26ECIE18.0518.0718.0118.0261,7442317.5018.25
2019-08-23ECIE18.2518.2518.0218.02-0.222,5901317.5018.05
2019-08-22ECIE18.2418.2418.1518.19-0.034,2231617.5018.25
2019-08-21ECIE18.1818.2018.1718.190.059,6451517.5018.25