Home > Quotes > ECAU > Historical Prices

Historical Stock Prices

ECAU 
$0.538
*  
0.068
  negative  
14.47%
Get ECAU Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 0.479 0.58 0.46 0.538 431,334
05/16/2013 0.39 0.4709 0.39 0.47 300,494
05/15/2013 0.42 0.44 0.387 0.4025 78,139
05/14/2013 0.4 0.424 0.4 0.42 87,545
05/13/2013 0.42 0.42 0.4 0.4 42,105
05/10/2013 0.4 0.42 0.4 0.41 112,821
05/09/2013 0.4 0.42 0.385 0.4 86,315
05/08/2013 0.401 0.41 0.385 0.39 116,006
05/07/2013 0.4198 0.42 0.3841 0.41 64,376
05/06/2013 0.4025 0.425 0.4 0.4198 95,687
05/03/2013 0.45 0.45 0.4001 0.4025 179,558
05/02/2013 0.43 0.45 0.421 0.45 70,454
05/01/2013 0.421 0.44 0.421 0.43 96,352
04/30/2013 0.455 0.479 0.4001 0.421 244,909
04/29/2013 0.4809 0.4845 0.453 0.479 165,821
04/26/2013 0.5 0.5 0.47 0.4845 93,310
04/25/2013 0.5 0.51 0.5 0.5 71,572
04/24/2013 0.511 0.54 0.5 0.5 196,338
04/23/2013 0.525 0.5464 0.525 0.526 46,983
04/22/2013 0.534 0.57 0.52 0.53 112,426
04/19/2013 0.5105 0.559 0.51 0.532 103,260
04/18/2013 0.505 0.55 0.5 0.5135 104,967
04/17/2013 0.52 0.56 0.5 0.512 245,194
04/16/2013 0.564 0.57 0.54 0.55 154,101
04/15/2013 0.58 0.585 0.52 0.56 209,711
04/12/2013 0.6 0.62 0.565 0.6 180,343
04/11/2013 0.54 0.63 0.54 0.61 582,210
04/10/2013 0.6 0.62 0.53 0.54 331,478
04/09/2013 0.59 0.629 0.59 0.595 292,937
04/08/2013 0.501 0.61 0.451 0.57 575,698
04/05/2013 0.6 0.63 0.46 0.525 593,185
04/04/2013 0.335 0.59 0.2811 0.585 1,698,079
04/03/2013 0.361 0.4 0.333 0.35 763,605
04/02/2013 0.4899 0.4899 0.355 0.41 988,321
04/01/2013 0.56 0.589 0.4965 0.51 561,177
03/28/2013 0.73 0.735 0.48 0.6 1,485,257
03/27/2013 0.77 0.77 0.7 0.735 489,185
03/26/2013 0.82 0.83 0.75 0.753 774,146
03/25/2013 0.85 0.87 0.85 0.86 118,789
03/22/2013 0.87 0.87 0.847 0.861 139,608
03/21/2013 0.845 0.87 0.84 0.87 205,589
03/20/2013 0.86 0.8899 0.8406 0.855 205,505
03/19/2013 0.855 0.89 0.8406 0.858 327,195
03/18/2013 0.87 0.87 0.851 0.851 162,414
03/15/2013 0.851 0.89 0.851 0.87 194,961
03/14/2013 0.91 0.928 0.86 0.86 180,942
03/13/2013 0.94 0.95 0.9 0.915 468,489
03/12/2013 0.88 0.95 0.85 0.911 698,346
03/11/2013 0.8 0.89 0.79 0.85 414,280
03/08/2013 0.84 0.855 0.7901 0.82 450,130
03/07/2013 0.939 0.939 0.84 0.841 789,918
03/06/2013 0.905 0.948 0.905 0.93 412,646
03/05/2013 0.925 0.975 0.889 0.901 654,668
03/04/2013 0.825 1.08 0.751 0.9 1,405,828
03/01/2013 0.98 0.98 0.771 0.83 1,647,753
02/28/2013 1.01 1.02 0.97 0.98 293,084
02/27/2013 0.99 1.04 0.95 1 626,968
02/26/2013 1.045 1.06 0.971 0.981 870,525
02/25/2013 1.08 1.08 1.01 1.03 675,787
02/22/2013 1.04 1.08 1.01 1.01 567,295
02/21/2013 1.01 1.07 1.01 1.01 528,528
02/20/2013 1.02 1.07 0.985 1.01 773,613
02/19/2013 1.08 1.09 0.945 0.9899 1,424,973
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.