Historical Prices for Ecb Bancorp (ECBE)
| | | Historical Data for ECB Bancorp Inc (ECBE) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 20.32 | 22.01 | 20.0001 | 20.04 | 6,606 | -3.46 | -14.72% | | 10/9/08 | 21.96 | 23.50 | 21.96 | 23.50 | 1,892 | 2.30 | 10.85% | | 10/7/08 | 21.00 | 22.27 | 21.00 | 21.20 | 2,225 | -0.85 | -3.85% | | 10/3/08 | 0.00 | 0.00 | 0.00 | 22.05 | 1 | – | – | | 10/2/08 | 22.05 | 22.05 | 22.05 | 22.05 | 500 | -0.04 | -0.18% | | 10/1/08 | 22.00 | 22.09 | 21.95 | 22.09 | 716 | -1.91 | -7.96% | | 9/30/08 | 24.00 | 24.00 | 22.00 | 24.00 | 1,626 | 1.19 | 5.22% | | 9/25/08 | 22.81 | 22.81 | 22.81 | 22.81 | 200 | 0.06 | 0.26% | | 9/22/08 | 22.75 | 22.75 | 22.75 | 22.75 | 395 | -0.2501 | -1.09% | | 9/19/08 | 23.00 | 23.0001 | 23.00 | 23.0001 | 200 | 0.0001 | 0.00% | | 9/18/08 | 22.55 | 23.00 | 22.55 | 23.00 | 702 | 0.45 | 2.00% | | 9/17/08 | 22.55 | 22.55 | 22.55 | 22.55 | 277 | – | – | | 9/16/08 | 22.75 | 22.75 | 22.55 | 22.55 | 862 | -0.20 | -0.88% | | 9/15/08 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | 0.138 | 0.61% | | 9/11/08 | 22.55 | 22.612 | 22.55 | 22.612 | 412 | -0.498 | -2.15% | | 8/26/08 | 22.80 | 23.79 | 22.25 | 23.11 | 1,500 | 1.11 | 5.05% | | 8/22/08 | 21.98 | 22.00 | 21.98 | 22.00 | 423 | -2.00 | -8.33% | | 8/20/08 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | 0.75 | 3.23% | | 8/18/08 | 23.10 | 23.25 | 22.80 | 23.25 | 1,668 | 0.32 | 1.40% | | 8/14/08 | 20.29 | 23.10 | 20.29 | 22.93 | 3,100 | 0.675 | 3.03% | | 8/13/08 | 22.25 | 22.66 | 22.25 | 22.255 | 2,037 | -0.495 | -2.18% | | 8/5/08 | 22.91 | 22.91 | 22.75 | 22.75 | 500 | 0.47 | 2.11% | | 8/4/08 | 23.00 | 23.93 | 22.28 | 22.28 | 6,368 | 0.03 | 0.13% | | 7/31/08 | 0.00 | 22.25 | 22.25 | 22.25 | 100 | -0.10 | -0.45% | | 7/30/08 | 22.35 | 23.35 | 22.00 | 22.35 | 5,806 | -0.10 | -0.45% | | 7/29/08 | 22.45 | 22.45 | 22.45 | 22.45 | 2,000 | 0.20 | 0.90% | | 7/16/08 | 21.99 | 22.25 | 21.99 | 22.25 | 6,000 | 0.50 | 2.30% | | 7/14/08 | 25.97 | 22.51 | 21.75 | 21.75 | 800 | 21.75 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ECBE stock.
Download ECBE report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ECBE report |
|---|
| | |
|---|
| Example preview: |
|
|
