$1.18 -0.01 (%) Exco Resources Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/20161.201.231.161.181,327,278
8/25/20161.231.261.181.191,616,937
8/24/20161.251.281.241.25927,217
8/23/20161.271.281.251.251,216,856
8/22/20161.301.301.261.28863,908
8/19/20161.301.321.281.30805,367
8/18/20161.331.351.291.301,682,113
8/17/20161.331.351.291.311,028,738
8/16/20161.341.351.291.331,694,004
8/15/20161.341.381.321.331,848,237
8/12/20161.341.381.331.34794,544
8/11/20161.331.361.311.351,884,913
8/10/20161.301.361.301.331,291,422
8/9/20161.331.351.301.31425,141
8/8/20161.331.401.311.321,125,729
8/5/20161.361.371.311.33810,138
8/4/20161.231.371.231.332,354,791
8/3/20161.321.361.231.232,264,756
8/2/20161.401.401.261.282,370,952
8/1/20161.371.381.311.361,598,966
7/29/20161.331.401.311.382,790,689
7/28/20161.281.341.251.331,907,351
7/27/20161.321.341.251.301,008,213
7/26/20161.281.321.271.31677,821
7/25/20161.301.311.251.27984,097
7/22/20161.291.401.281.312,367,510
7/21/20161.341.401.271.271,068,714
7/20/20161.301.351.251.33903,294
7/19/20161.351.361.281.30668,816
7/18/20161.291.381.271.351,010,506
7/15/20161.331.331.271.291,007,041
7/14/20161.381.421.301.311,721,252
7/13/20161.291.381.281.381,578,377
7/12/20161.251.351.251.271,998,385
7/11/20161.271.281.221.23742,548
7/8/20161.251.291.211.241,149,619
7/7/20161.241.261.201.241,664,796
7/6/20161.251.261.191.221,558,684
7/5/20161.301.301.191.252,039,795
7/1/20161.321.381.301.321,355,206
6/30/20161.341.391.261.301,103,559
6/29/20161.361.411.341.352,229,347
6/28/20161.271.351.251.331,687,082
6/27/20161.281.331.191.212,145,760
6/24/20161.201.321.201.303,074,780
6/23/20161.371.401.321.332,332,360
6/22/20161.411.431.311.332,991,938
6/21/20161.251.401.231.363,458,935
6/20/20161.201.281.171.262,451,429
6/17/20161.131.221.121.153,221,188
6/16/20161.101.121.031.091,976,191
6/15/20161.061.141.041.111,188,364
6/14/20161.051.101.011.072,118,982
6/13/20161.081.130.991.072,035,521
6/10/20161.171.191.091.122,572,376
6/9/20161.081.241.081.214,020,741
6/8/20161.131.201.071.153,173,636
6/7/20161.111.131.061.093,162,482
6/6/20160.981.130.981.073,693,543
6/3/20160.951.000.940.981,680,104
6/2/20160.900.950.870.941,984,992
6/1/20160.900.950.820.921,941,246
5/31/20160.820.950.810.903,290,534
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center