$4.60 +0.14 (%) Exco Resources Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XCO historical data

Date Open High Low Close Volume
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
9/3/20144.694.754.504.603,749,557
9/2/20144.834.844.654.683,050,149
8/29/20144.714.834.654.832,261,775
8/28/20144.594.754.544.722,455,800
8/27/20144.654.784.544.593,568,476
8/26/20144.574.744.574.603,908,261
8/25/20144.524.584.484.542,194,510
8/22/20144.514.594.454.471,749,654
8/21/20144.484.514.414.512,436,547
8/20/20144.484.504.444.481,130,365
8/19/20144.444.544.424.482,249,644
8/18/20144.424.484.394.421,725,965
8/15/20144.494.494.384.442,951,763
8/14/20144.384.554.334.473,715,724
8/13/20144.444.474.334.362,913,814
8/12/20144.564.574.414.432,681,120
8/11/20144.634.664.554.583,135,539
8/8/20144.454.644.444.614,398,057
8/7/20144.484.604.364.413,730,001
8/6/20144.404.594.384.503,610,627
8/5/20144.484.504.314.415,739,130
8/4/20144.614.634.354.506,925,069
8/1/20144.594.684.454.618,713,643
7/31/20144.544.664.504.615,978,560
7/30/20144.914.944.534.5915,761,587
7/29/20144.884.974.854.956,087,427
7/28/20144.884.964.854.883,557,728
7/25/20144.955.024.844.886,737,716
7/24/20144.985.134.964.995,957,180
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center