Exco Resources Inc $4.99

up +0.02


24/7/2014 03:45 PM  |  NYSE : XCO  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XCO historical data

Date Open High Low Close Volume
7/23/20144.965.004.914.974,331,010
7/22/20145.055.074.914.926,109,585
7/21/20145.035.084.985.023,409,643
7/18/20145.065.114.985.043,955,242
7/17/20145.265.284.985.047,784,504
7/16/20145.325.385.235.232,801,670
7/15/20145.395.415.265.293,484,192
7/14/20145.365.455.315.372,338,218
7/11/20145.415.455.305.323,073,260
7/10/20145.395.555.355.442,817,726
7/9/20145.455.515.435.492,036,005
7/8/20145.435.535.385.423,261,687
7/7/20145.645.675.415.433,876,636
7/3/20145.745.805.635.662,279,178
7/2/20145.785.925.745.752,481,491
7/1/20145.895.955.755.783,412,703
6/30/20145.835.895.745.893,851,109
6/27/20145.645.855.645.844,927,530
6/26/20145.745.785.635.662,096,385
6/25/20145.655.785.635.722,778,714
6/24/20145.755.845.645.664,738,185
6/23/20145.875.965.685.713,736,896
6/20/20145.785.955.655.906,934,279
6/19/20145.765.895.705.753,202,758
6/18/20145.715.805.645.722,008,558
6/17/20145.605.785.545.703,338,165
6/16/20145.665.765.585.622,541,841
6/13/20145.565.675.495.652,633,926
6/12/20145.375.625.375.524,724,834
6/11/20145.275.385.245.352,510,675
6/10/20145.215.285.165.274,228,039
6/9/20145.195.345.195.212,621,867
6/6/20145.165.315.155.214,557,889
6/5/20145.135.175.055.122,843,695
6/4/20145.105.185.055.064,001,229
6/3/20145.155.255.055.066,785,126
6/2/20145.285.295.115.123,003,126
5/30/20145.415.465.255.262,714,341
5/29/20145.395.515.285.444,203,185
5/28/20145.245.465.245.375,411,530
5/27/20145.075.295.065.255,466,569
5/23/20145.155.185.055.095,039,206
5/22/20145.275.345.125.144,542,793
5/21/20145.275.335.205.258,956,709
5/20/20145.395.405.185.234,275,997
5/19/20145.335.505.315.394,003,223
5/16/20145.285.405.255.364,054,730
5/15/20145.235.375.095.317,899,359
5/14/20145.395.455.195.296,346,190
5/13/20145.435.525.385.403,985,492
5/12/20145.495.605.375.422,933,241
5/9/20145.495.525.345.475,771,947
5/8/20145.675.795.465.487,224,939
5/7/20145.966.045.625.655,420,714
5/6/20145.936.145.925.935,011,539
5/5/20145.956.035.855.943,239,856
5/2/20146.016.025.875.985,176,579
5/1/20146.196.235.915.959,323,390
4/30/20145.946.605.666.3516,459,235
4/29/20146.206.366.096.116,925,868
4/28/20145.946.225.946.167,440,378
4/25/20145.916.085.835.928,566,439
4/24/20146.146.245.875.944,972,529
4/23/20146.066.236.056.093,200,433
4/22/20146.126.156.026.102,652,510
4/21/20146.246.376.066.134,554,073
4/17/20146.136.285.966.244,658,125
4/16/20146.126.135.906.094,513,802
4/15/20145.856.075.836.035,616,426
4/14/20145.845.865.695.835,409,984
4/11/20146.056.125.835.845,048,263
4/10/20146.156.256.076.126,052,480
4/9/20146.236.346.116.186,954,965
4/8/20145.966.255.946.218,114,082
4/7/20145.896.085.875.957,221,808
4/4/20145.916.095.835.885,242,265
4/3/20145.896.035.805.845,864,565
4/2/20145.585.865.545.844,102,680
4/1/20145.605.625.465.572,970,104
3/31/20145.525.625.465.604,343,843
3/28/20145.265.555.225.515,773,191
3/27/20145.165.295.125.274,768,206
3/26/20145.295.345.135.142,967,683
3/25/20145.295.355.205.232,763,970
3/24/20145.345.345.205.323,277,765
3/21/20145.155.355.155.276,342,154
3/20/20145.065.195.045.153,698,909
3/19/20145.125.185.085.092,754,514
3/18/20145.065.145.055.115,270,656
3/17/20145.215.235.075.102,940,257
3/14/20145.085.175.075.154,009,811
3/13/20145.425.425.055.085,797,734
3/12/20145.305.375.205.323,543,611
3/11/20145.295.575.265.367,607,449
3/10/20145.255.315.145.283,540,097
3/7/20145.195.284.995.247,127,860
3/6/20145.245.265.115.163,792,079
3/5/20145.345.345.175.255,167,411
3/4/20145.335.355.155.336,444,986
3/3/20145.145.325.125.286,135,161
Trading Center