$1.05 0.00 (%) Exco Resources Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XCO historical data

Date Open High Low Close Volume
9/28/20161.021.081.001.051,127,616
9/27/20161.031.030.980.99733,819
9/26/20161.041.071.021.03804,229
9/23/20161.031.061.011.041,397,935
9/22/20161.011.051.001.042,156,157
9/21/20160.961.020.940.991,278,093
9/20/20160.920.980.900.952,069,184
9/19/20160.960.990.920.931,175,872
9/16/20161.001.020.940.962,428,731
9/15/20160.961.010.930.991,071,359
9/14/20161.011.030.900.952,474,340
9/13/20161.021.030.981.001,689,051
9/12/20161.021.051.011.031,159,294
9/9/20161.081.111.021.031,487,684
9/8/20161.021.121.021.093,160,068
9/7/20161.041.081.011.011,553,374
9/6/20161.051.081.021.031,620,081
9/2/20161.021.061.011.033,533,380
9/1/20161.011.080.981.024,984,222
8/31/20161.101.121.011.025,192,399
8/30/20161.111.161.101.101,149,382
8/29/20161.171.181.081.102,662,780
8/26/20161.201.231.161.181,327,278
8/25/20161.231.261.181.191,616,937
8/24/20161.251.281.241.25927,217
8/23/20161.271.281.251.251,216,856
8/22/20161.301.301.261.28863,908
8/19/20161.301.321.281.30805,367
8/18/20161.331.351.291.301,682,113
8/17/20161.331.351.291.311,028,738
8/16/20161.341.351.291.331,694,004
8/15/20161.341.381.321.331,848,237
8/12/20161.341.381.331.34794,544
8/11/20161.331.361.311.351,884,913
8/10/20161.301.361.301.331,291,422
8/9/20161.331.351.301.31425,141
8/8/20161.331.401.311.321,125,729
8/5/20161.361.371.311.33810,138
8/4/20161.231.371.231.332,354,791
8/3/20161.321.361.231.232,264,756
8/2/20161.401.401.261.282,370,952
8/1/20161.371.381.311.361,598,966
7/29/20161.331.401.311.382,790,689
7/28/20161.281.341.251.331,907,351
7/27/20161.321.341.251.301,008,213
7/26/20161.281.321.271.31677,821
7/25/20161.301.311.251.27984,097
7/22/20161.291.401.281.312,367,510
7/21/20161.341.401.271.271,068,714
7/20/20161.301.351.251.33903,294
7/19/20161.351.361.281.30668,816
7/18/20161.291.381.271.351,010,506
7/15/20161.331.331.271.291,007,041
7/14/20161.381.421.301.311,721,252
7/13/20161.291.381.281.381,578,377
7/12/20161.251.351.251.271,998,385
7/11/20161.271.281.221.23742,548
7/8/20161.251.291.211.241,149,619
7/7/20161.241.261.201.241,664,796
7/6/20161.251.261.191.221,558,684
7/5/20161.301.301.191.252,039,795
7/1/20161.321.381.301.321,355,206
6/30/20161.341.391.261.301,103,559
6/29/20161.361.411.341.352,229,347
6/28/20161.271.351.251.331,687,082
6/27/20161.281.331.191.212,145,760
6/24/20161.201.321.201.303,074,780
6/23/20161.371.401.321.332,332,360
6/22/20161.411.431.311.332,991,938
6/21/20161.251.401.231.363,458,935
6/20/20161.201.281.171.262,451,429
6/17/20161.131.221.121.153,221,188
6/16/20161.101.121.031.091,976,191
6/15/20161.061.141.041.111,188,364
6/14/20161.051.101.011.072,118,982
6/13/20161.081.130.991.072,035,521
6/10/20161.171.191.091.122,572,376
6/9/20161.081.241.081.214,020,741
6/8/20161.131.201.071.153,173,636
6/7/20161.111.131.061.093,162,482
6/6/20160.981.130.981.073,693,543
6/3/20160.951.000.940.981,680,104
6/2/20160.900.950.870.941,984,992
6/1/20160.900.950.820.921,941,246
5/31/20160.820.950.810.903,290,534
5/27/20160.870.870.760.791,844,142
5/26/20160.830.920.800.832,142,808
5/25/20161.001.030.780.834,789,990
5/24/20160.790.980.670.9215,856,552
5/23/20160.620.630.550.561,921,445
5/20/20160.620.640.580.631,881,858
5/19/20160.550.630.550.613,059,203
5/18/20160.690.720.540.592,753,078
5/17/20160.720.790.660.693,609,804
5/16/20160.720.770.510.7413,382,136
5/13/20161.251.400.680.7320,627,326
5/12/20161.871.911.621.752,774,439
5/11/20161.791.901.751.812,922,373
5/10/20161.751.831.741.791,997,733
5/9/20161.751.791.611.752,558,848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center