$0.53 -0.04 (%) Exco Resources Inc - NYSE

Aug. 4, 2015 | 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
8/3/20150.560.700.560.573,230,302
7/31/20150.600.630.580.582,416,100
7/30/20150.700.730.610.613,172,276
7/29/20150.630.730.600.712,421,119
7/28/20150.560.670.560.674,519,656
7/27/20150.590.610.550.563,360,321
7/24/20150.670.680.600.601,905,425
7/23/20150.670.710.660.691,682,368
7/22/20150.730.750.670.671,636,474
7/21/20150.650.750.650.741,619,488
7/20/20150.770.780.680.683,625,684
7/17/20150.800.820.760.772,569,183
7/16/20150.800.840.800.801,369,462
7/15/20150.890.910.810.831,529,344
7/14/20150.800.930.800.932,559,798
7/13/20150.820.840.800.811,644,499
7/10/20150.900.910.810.812,141,789
7/9/20150.870.940.870.902,680,499
7/8/20150.940.970.850.852,261,865
7/7/20150.820.980.810.933,450,995
7/6/20150.850.910.830.844,190,349
7/2/20151.021.080.780.869,476,687
7/1/20151.151.171.021.033,300,238
6/30/20151.211.221.161.181,646,776
6/29/20151.231.271.201.202,867,465
6/26/20151.281.281.201.275,312,450
6/25/20151.361.371.261.263,335,046
6/24/20151.361.401.351.371,644,818
6/23/20151.361.391.321.392,481,872
6/22/20151.281.371.221.356,419,066
6/19/20151.501.531.211.2125,278,560
6/18/20151.601.601.501.513,822,457
6/17/20151.801.801.531.587,035,087
6/16/20151.651.771.641.761,382,174
6/15/20151.631.721.621.671,417,696
6/12/20151.641.681.631.651,813,793
6/11/20151.791.831.661.694,396,518
6/10/20151.791.871.781.812,535,959
6/9/20151.791.901.761.772,167,409
6/8/20151.741.821.671.783,562,406
6/5/20151.651.751.631.732,187,720
6/4/20151.591.701.581.652,425,934
6/3/20151.721.791.621.642,572,764
6/2/20151.541.771.531.743,696,475
6/1/20151.561.571.541.561,692,981
5/29/20151.591.611.551.562,299,336
5/28/20151.551.601.521.592,111,551
5/27/20151.571.581.551.56916,163
5/26/20151.591.621.571.571,882,234
5/22/20151.651.681.611.621,365,711
5/21/20151.591.711.551.701,765,941
5/20/20151.651.651.551.622,447,178
5/19/20151.691.701.591.603,870,650
5/18/20151.741.751.651.742,211,662
5/15/20151.691.731.651.692,539,792
5/14/20151.771.791.691.692,631,163
5/13/20151.791.801.751.772,326,040
5/12/20151.801.811.731.793,248,691
5/11/20151.841.851.731.754,232,523
5/8/20151.781.781.681.744,529,422
5/7/20151.811.851.731.732,783,760
5/6/20151.841.921.801.812,586,842
5/5/20151.911.951.821.823,254,252
5/4/20152.002.011.821.883,276,294
5/1/20152.072.081.901.924,238,894
4/30/20151.992.111.902.069,408,793
4/29/20151.952.051.851.976,347,697
4/28/20151.891.911.781.893,245,983
4/27/20151.991.991.831.872,876,934
4/24/20151.851.991.851.942,367,368
4/23/20151.861.981.851.892,837,266
4/22/20151.901.981.801.852,679,671
4/21/20152.102.101.851.864,346,028
4/20/20152.202.202.002.032,777,568
4/17/20152.232.232.102.112,854,009
4/16/20152.252.262.122.263,642,123
4/15/20152.082.252.042.235,654,929
4/14/20152.072.071.982.043,312,247
4/13/20152.032.081.982.031,815,459
4/10/20152.022.041.982.003,069,748
4/9/20151.892.011.872.014,406,979
4/8/20152.002.011.851.853,150,835
4/7/20151.992.011.962.004,889,124
4/6/20151.972.021.922.004,654,098
4/2/20151.982.041.851.943,621,070
4/1/20151.832.041.831.985,694,752
3/31/20151.711.851.671.831,876,517
3/30/20151.791.821.671.731,523,584
3/27/20151.951.951.761.762,381,851
3/26/20152.032.061.921.966,231,865
3/25/20151.781.981.751.985,140,476
3/24/20151.601.791.591.783,842,981
3/23/20151.511.751.501.664,720,870
3/20/20151.491.631.351.6315,806,400
3/19/20151.581.611.481.503,102,092
3/18/20151.461.651.411.653,239,899
3/17/20151.501.601.451.511,582,790
3/16/20151.521.621.331.572,836,479
3/13/20151.451.551.291.543,919,919
3/12/20151.631.641.421.443,558,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!