$0.79 -0.04 (%) Exco Resources Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XCO historical data

Date Open High Low Close Volume
5/27/20160.870.870.760.791,844,142
5/26/20160.830.920.800.832,142,808
5/25/20161.001.030.780.834,789,990
5/24/20160.790.980.670.9215,856,552
5/23/20160.620.630.550.561,921,445
5/20/20160.620.640.580.631,881,858
5/19/20160.550.630.550.613,059,203
5/18/20160.690.720.540.592,753,078
5/17/20160.720.790.660.693,609,804
5/16/20160.720.770.510.7413,382,136
5/13/20161.251.400.680.7320,627,326
5/12/20161.871.911.621.752,774,439
5/11/20161.791.901.751.812,922,373
5/10/20161.751.831.741.791,997,733
5/9/20161.751.791.611.752,558,848
5/6/20161.641.881.611.816,601,116
5/5/20161.451.701.361.627,613,382
5/4/20161.271.491.251.363,121,967
5/3/20161.371.391.161.212,690,013
5/2/20161.521.551.301.432,882,219
4/29/20161.511.551.391.522,242,293
4/28/20161.481.571.461.472,047,831
4/27/20161.441.531.431.471,627,578
4/26/20161.341.451.331.421,519,250
4/25/20161.401.461.281.341,653,667
4/22/20161.301.441.301.392,495,421
4/21/20161.191.361.171.333,030,441
4/20/20161.191.221.151.18651,762
4/19/20161.201.251.151.192,404,074
4/18/20161.041.201.021.172,475,145
4/15/20161.101.131.051.081,572,096
4/14/20161.181.191.101.131,151,591
4/13/20161.161.241.131.181,812,250
4/12/20161.041.231.041.153,698,494
4/11/20161.021.071.011.03883,141
4/8/20161.021.040.991.001,152,670
4/7/20161.031.050.970.99670,038
4/6/20161.001.060.961.021,953,296
4/5/20160.971.010.970.98554,058
4/4/20161.001.040.960.98991,805
4/1/20160.991.030.961.001,184,286
3/31/20160.981.020.980.991,076,066
3/30/20161.021.060.981.001,838,164
3/29/20161.001.020.961.001,648,077
3/28/20161.091.091.001.011,235,228
3/24/20161.001.110.971.062,254,244
3/23/20161.041.071.001.011,592,977
3/22/20161.071.111.031.072,046,186
3/21/20161.191.201.031.085,447,364
3/18/20161.401.431.051.0532,017,768
3/17/20161.441.481.351.364,581,835
3/16/20161.401.511.321.443,909,450
3/15/20161.301.391.221.393,167,515
3/14/20161.501.551.341.353,146,407
3/11/20161.581.751.511.534,080,355
3/10/20161.621.681.451.494,405,158
3/9/20161.521.941.511.647,625,996
3/8/20161.541.631.411.468,309,483
3/7/20161.441.611.401.619,245,027
3/4/20161.321.451.261.379,873,894
3/3/20161.241.321.121.306,151,514
3/2/20161.021.280.981.257,496,046
3/1/20161.051.060.981.062,440,812
2/29/20161.001.060.991.053,948,829
2/26/20161.001.020.960.991,627,735
2/25/20160.981.020.940.963,307,878
2/24/20160.870.990.830.963,349,722
2/23/20160.961.020.860.863,437,405
2/22/20160.981.020.941.004,465,082
2/19/20160.850.960.840.942,125,865
2/18/20161.001.010.820.833,019,021
2/17/20160.881.010.860.982,911,658
2/16/20160.950.950.830.852,306,935
2/12/20160.900.940.850.912,113,317
2/11/20160.880.940.800.892,561,488
2/10/20160.850.910.800.882,314,462
2/9/20160.890.900.830.843,294,161
2/8/20160.950.970.880.883,175,254
2/5/20161.021.060.940.942,191,975
2/4/20161.071.131.001.012,565,063
2/3/20161.011.150.951.094,621,601
2/2/20161.071.080.940.943,509,753
2/1/20161.151.151.071.131,585,075
1/29/20161.151.201.111.193,368,097
1/28/20161.101.171.051.152,883,615
1/27/20161.111.141.001.053,127,108
1/26/20160.931.220.881.196,274,920
1/25/20161.151.190.850.865,926,820
1/22/20161.041.191.031.183,882,000
1/21/20160.981.010.900.982,819,539
1/20/20160.831.000.701.003,946,919
1/19/20160.921.000.830.833,459,991
1/15/20160.991.020.910.913,015,606
1/14/20161.051.081.021.034,602,912
1/13/20161.211.231.081.084,229,416
1/12/20161.251.271.131.172,777,758
1/11/20161.321.331.231.263,484,213
1/8/20161.281.291.151.292,685,791
1/7/20161.141.341.101.244,240,680
1/6/20161.171.211.111.113,325,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center