|
Closing price on 5/16/2025
|
|
Open |
14.20 |
High |
14.70 |
Low |
13.80 |
Volume |
37,800 |
Split-adjusted Price |
14.70 |
|
|
ECO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2025
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.80
|
14.70
|
15.90
|
14.70
|
37,800
|
|
5/15/2025
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
15.90
|
13.90
|
44,400
|
|
5/14/2025
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
14.00
|
15.90
|
14.00
|
45,200
|
|
5/13/2025
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.70
|
14.50
|
15.90
|
14.50
|
40,100
|
|
5/12/2025
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
15.90
|
13.80
|
51,600
|
|
5/9/2025
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.60
|
14.00
|
15.90
|
14.00
|
56,500
|
|
5/8/2025
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.70
|
14.00
|
15.90
|
14.00
|
65,800
|
|
5/7/2025
|
+1.10 / +8.21%
|
13.70
|
14.70
|
13.20
|
14.50
|
15.90
|
14.50
|
66,200
|
|
5/6/2025
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.00
|
13.50
|
15.90
|
13.50
|
47,800
|
|
5/5/2025
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.80
|
13.40
|
15.90
|
13.40
|
42,800
|
|
4/29/2025
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.70
|
13.30
|
12.90
|
13.30
|
38,500
|
|
4/28/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
13.20
|
12.80
|
13.20
|
43,700
|
|
4/25/2025
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.80
|
13.10
|
13.20
|
13.10
|
68,700
|
|
4/24/2025
|
+0.60 / +4.65%
|
13.20
|
13.70
|
12.80
|
13.50
|
13.10
|
13.50
|
50,600
|
|
4/23/2025
|
+1.20 / +9.76%
|
12.50
|
13.70
|
12.30
|
13.50
|
12.90
|
13.50
|
91,100
|
|
4/22/2025
|
-1.00 / -7.69%
|
12.80
|
13.10
|
11.70
|
12.00
|
12.30
|
12.00
|
105,600
|
|
4/21/2025
|
-0.10 / -0.77%
|
13.30
|
13.70
|
12.90
|
12.90
|
13.00
|
12.90
|
57,400
|
|
4/18/2025
|
+0.60 / +4.72%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.00
|
13.30
|
42,600
|
|
4/17/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.70
|
12.90
|
58,800
|
|
4/16/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.60
|
13.00
|
12.90
|
13.00
|
100,000
|
|
4/15/2025
|
+0.20 / +1.56%
|
12.80
|
13.60
|
12.30
|
13.00
|
13.00
|
13.00
|
63,700
|
|
4/14/2025
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.20
|
13.00
|
12.80
|
13.00
|
48,000
|
|
4/11/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
12.50
|
13.10
|
12.80
|
13.10
|
12,800
|
|
4/10/2025
|
+1.70 / +14.78%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
18,600
|
|
4/9/2025
|
-0.40 / -3.15%
|
12.20
|
12.30
|
10.80
|
12.30
|
11.50
|
12.30
|
53,400
|
|
4/8/2025
|
-0.50 / -3.65%
|
13.90
|
13.90
|
12.60
|
13.20
|
12.70
|
13.20
|
30,500
|
|
4/4/2025
|
+1.90 / +14.29%
|
14.00
|
15.20
|
12.20
|
15.20
|
13.70
|
15.20
|
103,800
|
|
4/3/2025
|
+0.80 / +6.35%
|
14.40
|
14.40
|
13.20
|
13.40
|
13.30
|
13.40
|
11,700
|
|
4/2/2025
|
+1.70 / +14.78%
|
11.70
|
13.20
|
11.40
|
13.20
|
12.60
|
13.20
|
113,900
|
|
4/1/2025
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.50
|
11.70
|
33,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,003,000
|
8.75
|
4.92%
|
|
|
ABS
|
296,200
|
3.70
|
0.54%
|
|
|
APC
|
6,200
|
8.70
|
7.41%
|
|
|
APH
|
1,234,000
|
7.27
|
3.56%
|
|
|
APP
|
7,900
|
6.10
|
1.67%
|
|
|
BMP
|
87,700
|
141.50
|
-0.77%
|
|
|
BRC
|
33,100
|
14.55
|
-0.34%
|
|
|
BRR
|
2,200
|
19.50
|
0.00%
|
|
|
CSV
|
1,360,000
|
35.60
|
-0.70%
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|