ECA MARCLLUS-UBI (NY: ECT)
1.580 USD  -0.040 (-2.47%)
Streaming Delayed Price  /  Updated: 12:44 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 1.780 1.860 1.370 1.620 167,048 -0.24(-12.90%)
May 04, 2016 1.710 1.860 1.580 1.860 297,723 +0.01(+0.54%)
May 03, 2016 1.880 1.900 1.814 1.850 45,099 -0.05(-2.63%)
May 02, 2016 1.920 1.930 1.801 1.900 44,036 -0.01(-0.52%)
Apr 29, 2016 1.850 1.926 1.840 1.910 75,531 -0.04(-2.05%)
Apr 28, 2016 1.820 1.980 1.780 1.950 87,904 +0.17(+9.55%)
Apr 27, 2016 1.620 1.880 1.620 1.780 98,350 +0.12(+7.36%)
Apr 26, 2016 1.650 1.750 1.641 1.658 65,491 -0.03(-1.89%)
Apr 25, 2016 1.720 1.720 1.610 1.690 47,698 -0.00(-0.01%)
Apr 22, 2016 1.550 1.720 1.550 1.690 54,868 +0.01(+0.60%)
Apr 21, 2016 1.670 1.690 1.650 1.680 14,667 +0.05(+3.07%)
Apr 20, 2016 1.600 1.690 1.500 1.630 77,991 +0.04(+2.83%)
Apr 19, 2016 1.600 1.664 1.480 1.585 120,557 -0.04(-2.34%)
Apr 18, 2016 1.570 1.630 1.570 1.623 36,077 +0.05(+3.39%)
Apr 15, 2016 1.610 1.620 1.570 1.570 44,123 -0.02(-1.26%)
Apr 14, 2016 1.600 1.617 1.562 1.590 43,424 -0.02(-1.25%)
Apr 13, 2016 1.620 1.630 1.500 1.610 55,424 -0.01(-0.60%)
Apr 12, 2016 1.521 1.660 1.500 1.620 60,911 +0.06(+3.85%)
Apr 11, 2016 1.560 1.560 1.540 1.560 36,654 +0.04(+2.63%)
Apr 08, 2016 1.420 1.532 1.410 1.520 70,092 +0.08(+5.56%)
Apr 07, 2016 1.380 1.460 1.370 1.440 40,334 +0.05(+3.60%)
Apr 06, 2016 1.360 1.410 1.350 1.390 21,286 +0.03(+2.21%)
Apr 05, 2016 1.350 1.360 1.330 1.360 24,259 -0.04(-2.86%)
Apr 04, 2016 1.410 1.432 1.400 1.400 45,619 -0.01(-0.71%)
Apr 01, 2016 1.460 1.460 1.400 1.410 18,436 -0.04(-2.76%)
Mar 31, 2016 1.470 1.470 1.440 1.450 24,288 +0.01(+0.69%)
Mar 30, 2016 1.410 1.500 1.410 1.440 36,788 +0.03(+2.13%)
Mar 29, 2016 1.400 1.420 1.380 1.410 38,841 +0.01(+0.71%)
Mar 28, 2016 1.370 1.400 1.330 1.400 46,329 +0.03(+2.19%)
Mar 24, 2016 1.370 1.370 1.370 0 +0.09(+7.03%)
Mar 23, 2016 1.320 1.480 1.280 1.280 113,994 -0.04(-3.03%)
Mar 22, 2016 1.340 1.340 1.261 1.320 52,120 -0.02(-1.49%)
Mar 21, 2016 1.500 1.500 1.260 1.340 164,590 -0.15(-10.07%)
Mar 18, 2016 1.300 1.490 1.280 1.490 106,941 +0.19(+14.62%)
Mar 17, 2016 1.200 1.380 1.200 1.300 35,500 +0.07(+5.69%)
Mar 16, 2016 1.220 1.230 1.180 1.230 41,725 +0.04(+3.36%)
Mar 15, 2016 1.280 1.280 1.150 1.190 47,425 -0.06(-4.72%)
Mar 14, 2016 1.300 1.300 1.230 1.249 40,808 -0.02(-1.65%)
Mar 11, 2016 1.240 1.290 1.240 1.270 38,296 +0.03(+2.17%)
Mar 10, 2016 1.220 1.280 1.220 1.243 36,318 +0.00(+0.24%)
Mar 09, 2016 1.170 1.320 1.150 1.240 53,818 -0.02(-1.59%)
Mar 08, 2016 1.360 1.360 1.230 1.260 69,584 -0.07(-5.26%)
Mar 07, 2016 1.230 1.340 1.230 1.330 127,247 +0.14(+11.76%)
Mar 04, 2016 1.190 1.200 1.160 1.190 101,889 +0.02(+1.71%)
Mar 03, 2016 1.140 1.170 1.110 1.170 104,395 +0.02(+1.74%)
Mar 02, 2016 1.050 1.150 1.050 1.150 72,595 +0.10(+9.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here