$1.83 +0.10 (%) Exco Resources Inc - NYSE

Mar. 31, 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
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
3/11/20151.621.651.571.611,721,326
3/10/20151.751.781.601.602,613,664
3/9/20151.921.991.781.782,514,224
3/6/20151.971.991.881.892,309,678
3/5/20152.012.041.981.981,953,689
3/4/20152.012.021.962.012,247,571
3/3/20152.052.111.992.022,513,289
3/2/20152.102.142.032.041,974,261
2/27/20152.102.162.062.101,875,564
2/26/20152.202.232.092.102,469,832
2/25/20152.082.252.072.251,715,050
2/24/20152.182.192.122.161,684,317
2/23/20152.122.202.072.132,403,907
2/20/20152.252.312.132.181,825,784
2/19/20152.202.262.062.241,784,007
2/18/20152.422.462.232.253,341,481
2/17/20152.502.532.352.482,828,170
2/13/20152.352.522.322.523,426,853
2/12/20152.392.422.162.324,237,454
2/11/20152.292.452.112.312,765,497
2/10/20152.452.502.292.343,634,051
2/9/20152.512.542.402.473,813,967
2/6/20152.182.532.172.516,041,661
2/5/20152.322.382.052.135,848,286
2/4/20152.232.312.062.285,089,066
2/3/20152.202.292.102.286,756,546
2/2/20151.982.201.922.205,131,150
1/30/20152.012.061.881.993,357,105
1/29/20151.932.091.922.093,605,234
1/28/20152.152.161.911.923,777,908
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center