$2.78 -0.01 (%) Exco Resources Inc - NYSE

Oct. 21, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center