EXCO RESOURCES $8.57

up +0.02


24/5/2013 04:24 PM  |  NYSE : XCO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

XCO historical data

Date Open High Low Close Volume
5/24/2013 8.47 8.60 8.41 8.57 18430
5/23/2013 8.40 8.56 8.24 8.55 35370
5/22/2013 8.42 8.67 8.36 8.48 49874
5/21/2013 8.41 8.66 8.35 8.42 37977
5/20/2013 8.21 8.49 8.07 8.37 44609
5/17/2013 7.96 8.45 7.90 8.19 43817
5/16/2013 7.93 8.15 7.92 7.96 30200
5/15/2013 7.86 8.09 7.78 7.94 37482
5/14/2013 7.68 7.91 7.60 7.89 31102
5/13/2013 7.74 7.86 7.62 7.66 22390
5/10/2013 7.40 7.82 7.33 7.78 36461
5/9/2013 7.24 7.50 7.17 7.42 46951
5/8/2013 7.32 7.37 7.21 7.24 17957
5/7/2013 7.31 7.42 7.22 7.30 27642
5/6/2013 7.32 7.40 7.22 7.27 34929
5/3/2013 7.20 7.35 7.02 7.34 75393
5/2/2013 7.23 7.37 7.07 7.12 64557
5/1/2013 7.45 7.51 7.20 7.37 40618
4/30/2013 7.49 7.50 7.19 7.26 29429
4/29/2013 7.26 7.51 7.22 7.48 30649
4/26/2013 7.22 7.27 7.05 7.18 22659
4/25/2013 7.25 7.44 7.15 7.27 32555
4/24/2013 7.12 7.33 7.08 7.20 27457
4/23/2013 7.21 7.25 7.00 7.11 25804
4/22/2013 7.19 7.27 7.10 7.22 42833
4/19/2013 7.28 7.32 7.08 7.18 28401
4/18/2013 6.82 7.43 6.65 7.25 63970
4/17/2013 6.94 6.98 6.68 6.85 39387
4/16/2013 7.19 7.27 6.95 7.01 36692
4/15/2013 7.57 7.57 7.05 7.09 50123
4/12/2013 7.57 7.75 7.29 7.67 44779
4/11/2013 7.55 7.76 7.52 7.59 34980
4/10/2013 7.38 7.56 7.38 7.56 38314
4/9/2013 7.28 7.47 7.22 7.37 20130
4/8/2013 7.19 7.33 7.10 7.29 36233
4/5/2013 6.65 7.29 6.64 7.15 46810
4/4/2013 6.63 6.79 6.54 6.69 24213
4/3/2013 6.78 6.81 6.52 6.62 43972
4/2/2013 6.99 7.07 6.69 6.75 35738
4/1/2013 7.12 7.16 6.89 6.94 34131
3/28/2013 7.22 7.27 7.04 7.13 35778
3/27/2013 7.41 7.42 7.14 7.19 35290
3/26/2013 7.46 7.55 7.20 7.42 33049
3/25/2013 7.54 7.69 7.42 7.46 24644
3/22/2013 7.68 7.74 7.50 7.52 20662
3/21/2013 7.69 7.85 7.57 7.57 35456
3/20/2013 7.52 7.73 7.43 7.72 36868
3/19/2013 7.50 7.52 7.32 7.48 31472
3/18/2013 7.59 7.70 7.44 7.48 34305
3/15/2013 7.72 7.92 7.60 7.68 45293
3/14/2013 7.11 7.80 7.11 7.75 63528
3/13/2013 7.09 7.18 7.07 7.11 3464
3/12/2013 7.17 7.29 7.09 7.15 15890
3/11/2013 7.10 7.18 6.87 7.17 28770
3/8/2013 7.24 7.27 7.08 7.15 33852
3/7/2013 6.97 7.22 6.95 7.19 58459
3/6/2013 6.66 7.07 6.63 6.98 42830
3/5/2013 6.64 6.72 6.55 6.56 22895
3/4/2013 6.49 6.63 6.45 6.60 30831
3/1/2013 6.64 6.70 6.49 6.51 25092
2/28/2013 6.55 6.84 6.51 6.64 31719
2/27/2013 6.52 6.61 6.43 6.54 20832
2/26/2013 6.58 6.62 6.43 6.54 30003
2/25/2013 6.53 6.76 6.53 6.59 63079
2/22/2013 6.23 6.60 6.16 6.48 56646
2/21/2013 6.30 6.33 5.97 6.12 44956
2/20/2013 6.35 6.41 6.07 6.18 31850
2/19/2013 6.32 6.48 6.30 6.36 31107
2/15/2013 6.52 6.55 6.28 6.30 31817
2/14/2013 6.47 6.51 6.40 6.45 19115
2/13/2013 6.56 6.62 6.45 6.46 31366
2/12/2013 6.65 6.74 6.51 6.52 21087
2/11/2013 6.59 6.72 6.51 6.67 25739
2/8/2013 6.55 6.63 6.51 6.61 11317
2/7/2013 6.71 6.75 6.52 6.52 21971
2/6/2013 6.48 6.76 6.45 6.70 26941
2/5/2013 6.50 6.62 6.38 6.50 27763
2/4/2013 6.43 6.55 6.37 6.52 21940
2/1/2013 6.42 6.50 6.36 6.43 23297
1/31/2013 6.41 6.48 6.36 6.41 21692
1/30/2013 6.46 6.59 6.40 6.43 23217
1/29/2013 6.39 6.45 6.30 6.42 32333
1/28/2013 6.70 6.72 6.32 6.35 47875
1/25/2013 6.73 6.86 6.70 6.75 18681
1/24/2013 6.79 6.89 6.65 6.71 25440
1/23/2013 6.84 6.98 6.73 6.80 42194
1/22/2013 6.88 7.03 6.76 7.00 24852
1/18/2013 6.71 6.87 6.65 6.84 20217
1/17/2013 6.60 6.86 6.59 6.69 35511
1/16/2013 6.62 6.71 6.55 6.57 29079
1/15/2013 6.47 6.68 6.45 6.67 29135
1/14/2013 6.55 6.64 6.44 6.48 26434
1/11/2013 6.57 6.66 6.46 6.52 36384
1/10/2013 6.52 6.62 6.42 6.55 38772
1/9/2013 6.85 6.91 6.41 6.48 51075
1/8/2013 6.90 6.91 6.75 6.85 17063
1/7/2013 6.90 6.97 6.81 6.90 14414
1/4/2013 6.79 6.98 6.75 6.90 30316
1/3/2013 6.74 6.96 6.56 6.74 56164
1/2/2013 7.00 7.00 6.51 6.64 72648
Marketplace
Trading Center