Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 7:09PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

ECB Bancorp Inc. (ECBE)

At 3:18PM ET: 12.612   0.038 (0.30%)

MORE ON ECBE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 11.76 12.65 11.76 12.65 10,400 12.65 2-Dec-09 12.48 12.49 11.81 12.25 18,400 12.25 1-Dec-09 12.40 12.40 12.40 12.40 800 12.40 30-Nov-09 12.50 12.50 12.50 12.50 800 12.50 27-Nov-09 12.60 12.60 12.60 12.60 0 12.60 25-Nov-09 12.60 12.60 12.60 12.60 100 12.60 24-Nov-09 12.63 12.63 12.60 12.60 3,400 12.60 23-Nov-09 12.65 12.75 12.65 12.65 4,500 12.65 20-Nov-09 12.55 12.55 12.55 12.55 0 12.55 19-Nov-09 12.65 12.65 12.55 12.55 2,900 12.55 18-Nov-09 12.65 12.65 12.65 12.65 200 12.65 17-Nov-09 12.85 12.85 12.65 12.68 4,200 12.68 16-Nov-09 12.80 12.85 12.60 12.65 24,800 12.65 13-Nov-09 12.80 12.80 12.80 12.80 100 12.80 12-Nov-09 12.79 12.79 12.79 12.79 1,100 12.79 11-Nov-09 13.66 13.66 12.76 12.83 3,200 12.83 10-Nov-09 13.66 13.66 13.66 13.66 100 13.66 9-Nov-09 12.94 12.99 12.31 12.51 2,200 12.51 6-Nov-09 12.76 12.76 12.76 12.76 200 12.76 5-Nov-09 13.00 13.00 13.00 13.00 0 13.00 4-Nov-09 13.11 13.11 13.00 13.00 2,900 13.00 3-Nov-09 12.78 13.10 12.76 13.10 700 13.10 2-Nov-09 13.25 13.25 12.85 12.85 3,700 12.85 30-Oct-09 13.85 13.90 13.50 13.50 3,900 13.50 29-Oct-09 14.07 14.07 14.01 14.01 300 14.01 28-Oct-09 14.01 14.01 14.01 14.01 0 14.01 27-Oct-09 14.01 14.01 14.01 14.01 0 14.01 26-Oct-09 14.01 14.01 14.01 14.01 0 14.01 23-Oct-09 14.01 14.01 14.01 14.01 0 14.01 22-Oct-09 14.71 14.73 14.01 14.01 6,500 14.01 21-Oct-09 15.00 15.00 15.00 15.00 0 15.00 20-Oct-09 15.46 15.46 14.99 15.00 6,900 15.00 19-Oct-09 15.05 15.07 15.05 15.07 400 15.07 16-Oct-09 17.00 17.00 17.00 17.00 0 17.00 15-Oct-09 17.00 17.00 17.00 17.00 200 17.00 14-Oct-09 16.89 16.89 16.89 16.89 0 16.89 13-Oct-09 16.89 16.89 16.89 16.89 200 16.89 12-Oct-09 15.96 15.96 15.96 15.96 0 15.96 9-Oct-09 15.96 15.96 15.96 15.96 0 15.96 8-Oct-09 15.96 15.96 15.96 15.96 600 15.96 7-Oct-09 16.75 16.75 16.75 16.75 1,200 16.75 6-Oct-09 16.25 16.25 16.25 16.25 0 16.25 5-Oct-09 15.88 16.25 15.88 16.25 1,100 16.25 2-Oct-09 16.51 16.51 16.51 16.51 0 16.51 1-Oct-09 17.21 17.21 16.51 16.51 300 16.51 30-Sep-09 16.55 16.55 16.25 16.50 2,500 16.50 29-Sep-09 16.56 16.56 16.56 16.56 100 16.56 28-Sep-09 17.25 17.25 17.25 17.25 600 17.25 25-Sep-09 16.98 17.25 16.98 17.25 300 17.25 24-Sep-09 16.50 16.51 16.50 16.50 800 16.50 24-Sep-09 $ 0.183 Dividend 23-Sep-09 16.76 16.76 16.76 16.76 0 16.58 22-Sep-09 17.00 17.00 16.76 16.76 2,100 16.58 21-Sep-09 17.22 17.23 17.22 17.23 300 17.04 18-Sep-09 17.00 17.00 17.00 17.00 0 16.81 17-Sep-09 17.00 17.00 17.00 17.00 0 16.81 16-Sep-09 17.00 17.00 17.00 17.00 0 16.81 15-Sep-09 17.00 17.00 17.00 17.00 2,000 16.81 14-Sep-09 17.00 17.25 16.90 17.00 8,300 16.81 11-Sep-09 17.00 17.22 17.00 17.22 300 17.03 10-Sep-09 15.85 15.85 15.85 15.85 200 15.68 9-Sep-09 16.60 16.60 16.60 16.60 100 16.42 8-Sep-09 16.40 16.40 16.40 16.40 100 16.22 4-Sep-09 16.75 16.75 16.75 16.75 0 16.57 3-Sep-09 16.75 16.75 16.75 16.75 0 16.57 2-Sep-09 16.70 16.75 16.70 16.75 900 16.57 1-Sep-09 16.73 16.73 16.73 16.73 100 16.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions