Historical Stock Prices

EC 
$34.86
*  
0.55
1.6%
Get EC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 34.38 34.9175 34.37 34.86 380,495
07/10/2014 33.81 34.34 33.37 34.31 754,726
07/09/2014 34.92 34.92 33.7 34.05 631,940
07/08/2014 35.95 36.22 34.76 34.95 535,784
07/07/2014 36.49 36.49 35.96 36.1 305,260
07/03/2014 35.96 36.39 35.79 36.39 179,223
07/02/2014 36.01 36.32 35.58 35.85 293,974
07/01/2014 36.19 36.22 35.92 36.06 315,988
06/30/2014 36.2 36.3 35.87 36.05 197,668
06/27/2014 36.3 36.37 35.64 36.34 331,638
06/26/2014 36.78 36.86 36.1 36.31 345,657
06/25/2014 36.79 37.2 36.75 36.89 300,680
06/24/2014 37.34 37.35 36.82 36.88 458,909
06/23/2014 37.11 37.24 36.79 37.21 175,920
06/20/2014 37.08 37.38 36.87 37.06 394,525
06/19/2014 37.17 37.23 36.73 36.98 314,155
06/18/2014 36.98 37.33 36.68 37.17 333,499
06/17/2014 38.32 38.32 36.5 36.98 738,069
06/16/2014 38.77 38.96 38.44 38.56 249,395
06/13/2014 38.85 38.99 38.56 38.86 601,242
06/12/2014 38.83 38.97 38.47 38.64 305,372
06/11/2014 38.48 38.98 38.02 38.68 667,394
06/10/2014 37.26 38.54 37.18 38.48 590,496
06/09/2014 37.21 37.47 37.06 37.36 293,520
06/06/2014 37.2 37.39 37.14 37.25 213,897
06/05/2014 36.75 37.26 36.622 37.06 265,767
06/04/2014 36.83 37 36.51 36.76 239,693
06/03/2014 36.16 36.93 36.12 36.75 656,857
06/02/2014 36.61 37.17 36.18 36.4 314,843
05/30/2014 36.65 37.01 36.37 36.51 276,726
05/29/2014 36.32 36.88 36.24 36.7 210,094
05/28/2014 36.29 36.646 36.12 36.18 285,437
05/27/2014 37.15 37.175 36.28 36.4 482,796
05/23/2014 37.33 37.57 36.72 37.1 333,426
05/22/2014 37.71 37.92 37.26 37.29 278,212
05/21/2014 37.45 37.86 37.22 37.74 217,490
05/20/2014 37.67 38.06 37.11 37.26 423,002
05/19/2014 37.43 37.96 37.4 37.89 377,939
05/16/2014 37.22 37.475 37.15 37.33 340,320
05/15/2014 36.92 37.44 36.88 37.25 650,570
05/14/2014 36.63 37.17 36.51 37 304,354
05/13/2014 36.55 36.73 36.23 36.54 282,931
05/12/2014 37.38 37.4 36.51 36.73 335,877
05/09/2014 37.17 37.53 37.06 37.09 409,142
05/08/2014 36.97 37.25 36.43 36.97 572,175
05/07/2014 36.39 37.225 36.15 36.86 656,232
05/06/2014 35.88 36.36 35.6901 36.36 364,810
05/05/2014 36.88 36.99 35.73 35.97 561,474
05/02/2014 36.44 36.97 36.32 36.95 418,199
05/01/2014 37.3 37.52 36.2 36.52 473,727
04/30/2014 36.04 37.55 35.99 37.49 1,605,084
04/29/2014 35.79 36.24 35.55 35.82 568,983
04/28/2014 36.43 36.84 35.5 35.53 542,509
04/25/2014 36.21 36.7601 36.0933 36.57 532,242
04/24/2014 36.36 36.49 36.2 36.41 371,910
04/23/2014 36.83 36.92 36.37 36.47 691,113
04/22/2014 38.319 38.319 36.86 36.96 826,248
04/21/2014 39.93 40.23 39.65 40.01 404,376
04/17/2014 39.9 39.9 39.24 39.6 468,022
04/16/2014 41.28 41.2899 39.86 39.92 733,350
04/15/2014 40.95 41.18 40.1 41.16 1,264,840
04/14/2014 41.07 41.42 40.71 41.11 358,193
04/11/2014 40.81 41.09 40.57 40.84 261,649
04/10/2014 40.64 41.059 40.62 41.05 709,432
04/09/2014 40.2 40.57 39.27 40.52 934,128
04/08/2014 40.97 41.08 40.19 40.2 686,782
04/07/2014 41.05 41.18 40.61 40.77 900,836
04/04/2014 41.2 41.48 40.78 40.78 373,779
04/03/2014 41.16 41.43 40.79 40.97 410,660
04/02/2014 40.99 41.09 40.51 40.99 354,988
04/01/2014 40.8 40.98 40.32 40.84 405,602
03/31/2014 40.57 40.95 40.11 40.79 716,392
03/28/2014 39.92 40.66 39.9 40.45 548,143
03/27/2014 38.77 40.13 38.62 40.13 1,327,119
03/26/2014 38.61 39.17 38.25 38.9 723,614
03/25/2014 38.1 38.8 37.84 38.76 840,098
03/24/2014 37.39 38.13 37.39 37.99 204,936
03/21/2014 37.25 37.778 37.07 37.31 531,537
03/20/2014 36.44 37.27 36.3 37.19 617,713
03/19/2014 35.79 37.01 35.73 36.68 374,603
03/18/2014 35.58 35.85 35.27 35.77 751,289
03/17/2014 35.54 35.64 35.21 35.46 272,813
03/14/2014 35.65 35.71 35.2 35.29 354,313
03/13/2014 35.53 35.86 35.35 35.69 794,709
03/12/2014 35.44 35.82 35.23 35.52 304,336
03/11/2014 35.22 35.77 35.1 35.77 787,296
03/10/2014 35.39 35.46 35.07 35.36 300,224
03/07/2014 36.09 36.1899 35.32 35.61 486,047
03/06/2014 35.04 35.87 35 35.79 560,534
03/05/2014 34.18 35.31 34.085 35.07 578,829
03/04/2014 33.91 34.28 33.73 34.28 548,745
03/03/2014 34.22 34.31 33.54 33.67 425,073
02/28/2014 33.72 34.5499 33.5701 34.33 504,188
02/27/2014 33.33 33.74 33.01 33.74 471,196
02/26/2014 34.9 34.93 33.0806 33.2 1,531,313
02/25/2014 35.45 35.56 34.71 34.74 339,887
02/24/2014 35.34 35.67 35.24 35.56 295,876
02/21/2014 35.94 36.1 35.33 35.37 295,999
02/20/2014 36.58 36.82 35.85 36 355,431
02/19/2014 36.3 36.74 36.17 36.63 560,727
02/18/2014 36.37 36.54 36.1 36.29 464,136
02/14/2014 36.3 36.56 36.155 36.22 214,270
02/13/2014 36.18 36.3799 35.88 36.3 508,926
02/12/2014 35.37 36.37 35.32 36.33 757,961
02/11/2014 35.22 35.83 34.96 35.39 871,481
02/10/2014 35.34 35.6463 34.14 34.59 519,593
02/07/2014 35.29 35.84 34.88 35.04 562,083
02/06/2014 35.06 35.72 34.87 35.41 1,036,559
02/05/2014 34.21 34.83 34.1 34.8 729,713
02/04/2014 34.21 34.46 34.08 34.34 389,725
02/03/2014 34.18 34.33 33.97 34.04 472,512
01/31/2014 34.42 34.6 34.15 34.26 843,865
01/30/2014 34.2 35.09 34.18 34.82 1,189,149
01/29/2014 34.5 34.5 33.95 33.97 592,428
01/28/2014 34.46 34.85 34.26 34.59 355,511
01/27/2014 33.9 34.74 33.9 34.24 540,903
01/24/2014 34.77 34.77 33.91 34.04 440,010
01/23/2014 34.8 35.55 34.58 34.7 911,193
01/22/2014 35.41 35.54 34.83 34.9 727,396
01/21/2014 35.8 35.8 34.75 35.16 1,384,397
01/17/2014 35.16 36 35.16 35.56 1,012,151
01/16/2014 35.75 35.85 34.27 35.41 757,622
01/15/2014 35.93 35.96 35.53 35.78 1,140,881
01/14/2014 35.26 35.5 35.19 35.43 606,128
01/13/2014 35.4 35.69 35.21 35.31 520,537
01/10/2014 35.5 35.76 35.2 35.4 475,846
01/09/2014 36 36 35.23 35.41 847,863
01/08/2014 36.7 36.8099 35.14 35.75 1,275,862
01/07/2014 37.47 37.8599 36.69 36.85 698,325
01/06/2014 38.04 38.36 37.325 37.7 327,300
01/03/2014 38.1 38.1 37.56 37.68 306,252
01/02/2014 38.17 38.41 37.64 37.97 248,643
12/31/2013 37.83 38.57 37.6709 38.45 294,598
12/30/2013 38.85 38.87 37.88 38 489,427
12/27/2013 39.05 39.31 38.53 38.85 255,409
12/26/2013 38.9 39.4 38.77 38.89 206,177
12/24/2013 38.6 39.2 38.6 38.88 232,690
12/23/2013 39.05 39.57 38.74 38.75 373,214
12/20/2013 38.23 39.29 38.01 39.16 2,733,238
12/19/2013 38 38.67 37.77 37.93 1,069,255
12/18/2013 39.73 39.78 37.49 37.96 2,263,961
12/17/2013 39.83 40.48 39.53 39.71 657,822
12/16/2013 42.47 42.61 39.68 39.73 1,768,593
12/13/2013 43.07 43.07 42.66 42.72 253,804
12/12/2013 42.75 42.9 42.57 42.65 444,371
12/11/2013 42.85 43.02 42.55 42.88 476,014
12/10/2013 43.11 43.11 42.5 42.79 278,442
12/09/2013 42.65 43.26 42.5 42.97 305,113
12/06/2013 41.67 42.66 41.67 42.55 355,355
12/05/2013 41.57 42.2 41.47 41.65 350,998
12/04/2013 41.46 41.61 40.75 41.16 509,817
12/03/2013 41.44 42.08 41.35 41.54 522,063
12/02/2013 40.81 41.67 40.61 41.58 540,648
11/29/2013 40.48 41.05 40.46 40.83 216,593
11/27/2013 40.83 40.88 40.27 40.42 392,083
11/26/2013 41.41 41.41 40.47 40.56 327,540
11/25/2013 41.92 42.05 41.34 41.36 382,840
11/22/2013 41.64 42.01 41.64 41.79 231,045
11/21/2013 41.72 42.06 41.59 41.76 391,300
11/20/2013 42.36 42.8 41.85 41.86 314,919
11/19/2013 42.43 42.572 41.75 42 439,551
11/18/2013 42.47 42.93 42.2801 42.6 249,725
11/15/2013 43.39 43.48 42.6 42.66 211,838
11/14/2013 43.33 43.87 43.07 43.14 403,165
11/13/2013 41.94 43.2 41.94 43.12 290,805
11/12/2013 43.05 43.22 41.38 41.93 845,306
11/11/2013 43.8 43.96 42.76 43.05 337,682
11/08/2013 45.47 45.79 43.76 44 379,346
11/07/2013 46.58 46.68 45.57 45.64 220,626
11/06/2013 46.13 46.45 45.88 46.45 190,298
11/05/2013 46.47 46.64 45.87 45.92 212,306
11/04/2013 47.22 47.22 46.39 46.63 154,433
11/01/2013 47.54 47.6 46.75 46.9 199,928
10/31/2013 47 47.93 46.87 47.36 317,237
10/30/2013 48.8 48.8 47.26 47.28 154,444
10/29/2013 48.76 48.81 48.14 48.51 271,699
10/28/2013 48.87 48.87 48.19 48.4 155,696
10/25/2013 49.23 49.45 48.3 48.8 479,329
10/24/2013 48.11 48.93 47.5201 48.91 257,345
10/23/2013 48.11 48.93 47.5201 48.91 208,264
10/22/2013 49.11 49.11 48.2496 48.28 217,995
10/21/2013 48.67 48.92 48.34 48.4 158,588
10/18/2013 49.11 49.11 48.2496 48.28 220,124
10/17/2013 48.15 48.62 47.96 48.19 286,347
10/16/2013 47.39 48.25 47.39 48.11 653,482
10/15/2013 47.47 47.5 46.9 47.44 412,978
10/14/2013 46.75 47.34 44.82 47.32 145,122
10/11/2013 45.94 47.02 45.94 46.81 349,554
10/10/2013 45.78 46.21 45.5 46.18 246,752
10/09/2013 45.95 46.03 45.57 45.6 302,993
10/08/2013 46.11 46.23 45.755 45.92 234,256
10/07/2013 46.05 46.42 45.76 46.08 238,106
10/04/2013 46 46.51 45.8025 46.01 260,114
10/03/2013 45.85 46.3 45.68 45.93 242,317
10/02/2013 46.47 46.9 45.75 45.84 214,121
10/01/2013 45.79 46.67 45.51 46.41 345,660
09/30/2013 46 46.51 45.8025 46.01 340,422
09/27/2013 46.39 46.83 45.95 46.19 170,806
09/26/2013 46.84 46.9499 46.41 46.51 358,434
09/25/2013 46.6 47.06 46.43 46.75 280,747
09/24/2013 47.09 47.25 46.83 46.83 450,704
09/23/2013 46.58 47.2 46.54 46.94 159,391
09/20/2013 47.19 47.26 46.66 46.71 252,960
09/19/2013 48.09 48.09 46.9 46.99 386,674
09/18/2013 45.52 47.72 45.52 47.69 319,539
09/17/2013 45.96 46.19 45.7 46.06 168,172
09/16/2013 46.48 46.8 45.98 46.08 131,166
09/13/2013 46.48 46.57 45.96 46.07 302,026
09/12/2013 46.84 46.9499 46.41 46.51 169,798
09/11/2013 46.51 46.91 46.43 46.84 196,382
09/10/2013 45.88 46.37 45.765 46.36 312,292
09/09/2013 45.29 45.75 45.22 45.58 212,778
09/06/2013 45.31 45.44 45.05 45.14 280,642
09/05/2013 45.33 45.65 45 45.18 411,285
09/04/2013 44.71 45.47 44.71 45.29 619,826
09/03/2013 45.94 46.74 44.53 44.86 814,945
08/30/2013 45.36 45.58 44.66 44.66 472,027
08/29/2013 45.56 46.33 45.21 45.39 286,720
08/28/2013 45.15 46.23 45.15 46 414,412
08/27/2013 45 45.35 44.95 45.18 549,487
08/26/2013 45.13 45.5 45.08 45.08 154,938
08/23/2013 45.36 45.65 45.32 45.4 131,625
08/22/2013 44.98 45.42 44.98 45.35 127,245
08/21/2013 45.37 45.8858 44.9 44.97 213,657
08/20/2013 45.37 45.8858 44.9 44.97 319,194
08/19/2013 45.5 45.84 45.09 45.21 124,273
08/16/2013 45.18 45.692 45.06 45.6 113,683
08/15/2013 45.69 45.85 45.22 45.52 311,210
08/14/2013 46.08 46.4899 46.08 46.17 333,599
08/13/2013 45.97 46.12 45.65 46 184,918
08/12/2013 46.39 46.75 45.87 46.1 240,570
08/09/2013 46.02 46.64 46 46.4 199,303
08/08/2013 46.79 47 46.005 46.16 387,562
08/07/2013 46.82 46.969 45.761 46.4 400,034
08/06/2013 45.78 47.61 45.78 47.3 421,134
08/05/2013 45.76 46.19 45.76 46.17 172,769
08/02/2013 45.75 46.07 45.57 45.87 301,520
08/01/2013 46.06 46.06 45.07 45.7 469,083
07/31/2013 45.27 45.72 45.01 45.59 509,102
07/30/2013 45.61 45.785 45.36 45.58 335,814
07/29/2013 45.62 45.9 45.56 45.6 148,001
07/26/2013 45.92 46.14 45.29 45.88 213,067
07/25/2013 46.25 46.36 45.94 46.16 349,993
07/24/2013 46.5 46.55 46.05 46.37 331,479
07/23/2013 46.2 46.415 45.54 46.3 345,225
07/22/2013 46.45 46.5 45.71 46.03 266,161
07/19/2013 45.31 46.6493 45.21 46.25 684,931
07/18/2013 45.18 45.71 44.88 45.61 495,776
07/17/2013 46.08 46.4899 46.08 46.17 744,748
07/16/2013 43.85 44.62 43.52 44.14 492,607
07/15/2013 42.42 43.95 42.34 43.78 349,375
07/12/2013 42.48 42.63 41.94 42.51 321,043
07/11/2013 41.09 42.68 40.96 42.49 392,120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?