$2.15 +0.04 (%) Exco Resources Inc - NYSE

Jan. 27, 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
1/27/20152.082.182.022.152,867,086
1/26/20151.892.191.832.115,125,924
1/23/20151.901.941.781.853,597,755
1/22/20151.951.971.801.953,845,615
1/21/20151.801.971.761.943,279,078
1/20/20151.821.891.711.742,747,565
1/16/20151.771.891.741.892,331,764
1/15/20152.042.041.771.772,518,357
1/14/20151.821.981.701.974,851,392
1/13/20151.931.961.781.822,657,503
1/12/20151.791.951.791.882,815,037
1/9/20151.921.951.801.901,588,189
1/8/20151.741.901.711.902,870,799
1/7/20151.941.951.681.714,603,314
1/6/20151.982.091.861.907,074,907
1/5/20152.062.191.982.017,798,993
1/2/20152.142.302.082.095,796,875
12/31/20142.082.172.022.176,265,139
12/30/20142.282.312.082.104,713,865
12/29/20142.392.422.222.313,640,356
12/26/20142.382.472.322.382,007,383
12/24/20142.392.452.302.381,272,755
12/23/20142.362.422.312.412,481,245
12/22/20142.642.642.312.323,225,577
12/19/20142.422.652.382.628,072,445
12/18/20142.562.582.312.403,763,921
12/17/20142.172.552.172.454,753,647
12/16/20142.102.402.062.164,835,092
12/15/20141.982.271.982.115,625,013
12/12/20142.322.402.222.243,314,056
12/11/20142.282.482.262.443,234,475
12/10/20142.442.472.252.313,423,858
12/9/20142.302.502.222.503,473,115
12/8/20142.592.662.312.314,487,348
12/5/20142.682.902.662.713,383,456
12/4/20142.622.762.552.722,623,343
12/3/20142.592.832.572.772,694,452
12/2/20142.832.982.592.633,991,084
12/1/20142.832.962.662.914,794,807
11/28/20143.253.252.852.944,867,803
11/26/20143.573.663.353.362,119,156
11/25/20143.763.773.503.654,025,665
11/24/20143.773.803.563.672,741,244
11/21/20143.693.803.573.784,537,779
11/20/20143.303.643.283.644,384,158
11/19/20143.133.323.063.292,658,379
11/18/20143.073.153.003.101,991,390
11/17/20143.253.253.023.072,996,207
11/14/20143.133.283.063.241,798,536
11/13/20143.293.323.053.133,502,477
11/12/20143.303.443.153.342,508,640
11/11/20143.153.423.123.362,449,526
11/10/20143.223.423.093.187,054,508
11/7/20142.963.282.963.284,935,028
11/6/20143.013.042.863.023,490,215
11/5/20142.963.192.873.004,364,269
11/4/20142.882.932.772.893,530,873
11/3/20143.133.232.882.903,929,172
10/31/20142.903.072.683.053,605,572
10/30/20142.762.842.632.832,950,733
10/29/20142.923.072.712.793,733,997
10/28/20142.722.832.612.833,821,015
10/27/20142.712.802.572.702,618,584
10/24/20142.762.902.732.792,206,371
10/23/20142.572.842.542.805,292,068
10/22/20142.802.902.502.533,776,434
10/21/20142.822.852.682.782,933,503
10/20/20142.702.872.612.792,312,925
10/17/20143.143.262.602.685,832,656
10/16/20142.963.392.923.098,152,205
10/15/20142.553.132.353.089,463,725
10/14/20142.202.902.122.529,475,212
10/13/20142.262.382.152.175,823,439
10/10/20142.392.462.202.318,821,804
10/9/20142.562.562.362.375,378,159
10/8/20142.702.702.462.589,356,101
10/7/20142.762.812.632.674,318,651
10/6/20142.922.942.752.825,131,071
10/3/20142.913.092.832.968,531,030
10/2/20143.023.032.362.9020,536,020
10/1/20143.373.403.043.056,902,476
9/30/20143.653.663.253.347,388,473
9/29/20143.743.803.573.613,890,931
9/26/20143.803.823.723.764,037,205
9/25/20143.943.983.793.814,348,780
9/24/20143.954.073.763.945,573,564
9/23/20144.054.173.903.943,641,110
9/22/20144.404.443.924.026,208,463
9/19/20144.714.714.384.405,839,945
9/18/20144.764.784.614.722,636,789
9/17/20144.624.804.574.803,343,008
9/16/20144.554.644.434.602,577,179
9/15/20144.454.504.404.462,734,622
9/12/20144.454.544.424.462,284,055
9/11/20144.424.514.384.453,294,234
9/10/20144.514.514.404.472,808,268
9/9/20144.544.634.494.512,816,790
9/8/20144.554.564.434.523,087,795
9/5/20144.544.634.514.572,555,840
9/4/20144.614.714.554.574,821,481
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center