$0.88 -0.01 (%) Exco Resources Inc - New York Stock Exchange, Inc.

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XCO historical data

Date Open High Low Close Volume
1/17/20170.890.900.880.881,138,871
1/13/20170.930.950.890.89768,967
1/12/20170.950.950.890.921,231,168
1/11/20170.950.950.910.931,141,165
1/10/20170.900.940.880.931,864,391
1/9/20170.900.920.870.882,012,218
1/6/20170.950.970.910.921,323,198
1/5/20170.950.980.930.951,745,352
1/4/20170.930.950.890.951,764,943
1/3/20170.900.920.880.911,324,142
12/30/20160.900.910.850.872,921,933
12/29/20160.900.930.900.901,312,961
12/28/20160.930.970.900.921,098,578
12/27/20160.980.980.930.94851,110
12/23/20160.970.980.850.952,226,542
12/22/20161.021.030.940.973,129,598
12/21/20161.031.041.001.03977,515
12/20/20161.031.051.011.031,026,945
12/19/20161.021.051.011.031,297,417
12/16/20161.051.051.001.015,048,509
12/15/20161.031.071.011.042,318,050
12/14/20161.081.081.021.044,578,948
12/13/20161.101.131.071.081,519,546
12/12/20161.111.161.061.092,179,339
12/9/20161.081.091.051.05908,581
12/8/20161.051.071.031.071,460,324
12/7/20161.061.081.041.051,383,399
12/6/20161.031.091.031.051,671,794
12/5/20161.101.111.021.043,194,592
12/2/20161.081.101.051.061,051,567
12/1/20161.061.121.051.092,506,903
11/30/20161.071.091.011.033,091,825
11/29/20161.021.061.001.021,422,179
11/28/20161.071.081.021.03651,499
11/25/20161.051.071.021.07369,906
11/23/20161.091.091.041.05640,660
11/22/20161.101.131.061.081,020,284
11/21/20161.171.171.071.111,263,562
11/18/20161.131.131.091.101,079,847
11/17/20161.131.171.111.13744,714
11/16/20161.121.161.091.13934,912
11/15/20161.071.131.041.121,608,845
11/14/20161.051.081.001.05933,372
11/11/20161.061.061.041.051,171,556
11/10/20161.011.091.001.063,578,124
11/9/20160.981.030.961.014,014,187
11/8/20160.980.990.950.971,226,814
11/7/20161.021.040.960.981,900,993
11/4/20160.991.060.980.991,838,122
11/3/20161.011.050.980.981,470,242
11/2/20161.051.050.981.011,390,209
11/1/20161.101.101.001.061,245,744
10/31/20161.111.131.081.081,382,636
10/28/20161.111.131.091.12758,898
10/27/20161.151.161.111.11655,143
10/26/20161.161.171.121.13708,328
10/25/20161.171.251.171.18991,226
10/24/20161.161.181.141.17851,724
10/21/20161.221.221.151.17984,995
10/20/20161.241.261.221.23670,848
10/19/20161.221.261.201.25999,776
10/18/20161.181.221.171.221,537,358
10/17/20161.161.161.131.16754,510
10/14/20161.141.171.141.15447,912
10/13/20161.101.171.101.15929,606
10/12/20161.131.141.111.11465,562
10/11/20161.151.161.121.13461,768
10/10/20161.121.181.111.151,268,954
10/7/20161.121.141.101.10622,491
10/6/20161.181.191.071.131,127,086
10/5/20161.111.181.111.161,033,624
10/4/20161.131.131.081.10732,099
10/3/20161.071.141.051.121,310,901
9/30/20161.071.081.031.07758,886
9/29/20161.071.101.041.051,145,698
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center