Historical Stock Prices

EC 
$9.94
*  
0.10
1%
Get EC Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 10.195 10.25 9.83 9.94 1,875,330
04/28/2016 10 10.29 9.96 10.04 1,073,379
04/27/2016 9.95 10.115 9.86 10.04 1,728,806
04/26/2016 9.66 9.88 9.6445 9.84 736,565
04/25/2016 9.79 9.8 9.5 9.55 1,618,078
04/22/2016 9.74 10.1 9.65 9.8 1,086,258
04/21/2016 9.85 9.94 9.7 9.75 1,685,916
04/20/2016 9.53 9.955 9.39 9.8 1,266,248
04/19/2016 9.26 9.66 9.26 9.56 1,380,464
04/18/2016 8.68 9.29 8.57 9.13 1,074,970
04/15/2016 9.06 9.085 8.86 9.01 1,009,963
04/14/2016 9.36 9.39 9.185 9.24 1,116,902
04/13/2016 9.18 9.51 9.14 9.33 1,792,209
04/12/2016 8.57 9.17 8.51 9.13 2,517,783
04/11/2016 8.34 8.55 8.34 8.5 1,688,780
04/08/2016 8.18 8.355 8.16 8.24 1,497,776
04/07/2016 8.14 8.17 7.86 7.89 1,301,015
04/06/2016 8.24 8.29 8.115 8.21 3,511,436
04/05/2016 8.21 8.29 8.09 8.14 1,246,183
04/04/2016 8.51 8.61 8.29 8.32 1,248,295
04/01/2016 8.38 8.56 8.24 8.53 1,183,888
03/31/2016 8.55 8.75 8.52 8.61 1,098,824
03/30/2016 8.55 8.74 8.46 8.59 1,453,108
03/29/2016 8.36 8.36 8.04 8.29 1,286,255
03/28/2016 8.21 8.6 8.21 8.52 1,080,009
03/24/2016 8.21 8.37 8.01 8.18 1,582,019
03/23/2016 8.62 8.67 8.42 8.42 2,292,484
03/22/2016 8.8 8.9 8.665 8.72 1,979,744
03/21/2016 8.73 9.01 8.71 8.9 1,107,703
03/18/2016 8.99 9.14 8.64 8.75 2,321,576
03/17/2016 8.65 8.97 8.65 8.9 1,543,772
03/16/2016 8.19 8.53 8.14 8.5 1,480,457
03/15/2016 8.21 8.32 7.98 8.15 1,710,757
03/14/2016 8.36 8.55 8.295 8.42 1,103,673
03/11/2016 8.4 8.71 8.375 8.58 1,221,257
03/10/2016 8.36 8.42 8.165 8.31 2,738,794
03/09/2016 8.49 8.64 8.37 8.39 959,134
03/08/2016 9 9.06 8.23 8.31 2,199,125
03/07/2016 8.65 9.2601 8.4 9.22 3,295,129
03/04/2016 8.37 8.82 8.32 8.72 3,226,213
03/03/2016 8.65 9.2601 8.4 9.22 1,795,004
03/02/2016 7.25 7.88 7.2089 7.84 1,911,580
03/01/2016 7.01 7.32 6.98 7.28 2,537,943
02/29/2016 6.99 7.14 6.85 6.98 1,895,682
02/26/2016 7.27 7.32 6.955 6.96 1,962,461
02/25/2016 6.83 7.15 6.83 7 1,677,226
02/24/2016 6.69 6.91 6.65 6.84 1,354,559
02/23/2016 6.97 7.04 6.85 6.91 1,444,037
02/22/2016 7.01 7.1901 7 7.08 1,033,406
02/19/2016 6.82 6.96 6.68 6.79 1,696,607
02/18/2016 6.98 7.18 6.95 6.98 2,202,622
02/17/2016 6.15 6.91 6.145 6.89 2,359,469
02/16/2016 6.39 6.47 5.98 5.98 2,514,069
02/12/2016 6.1 6.265 6.04 6.26 1,706,787
02/11/2016 5.83 6.02 5.78 5.97 1,263,137
02/10/2016 5.97 6.18 5.89 6.03 950,657
02/09/2016 6.14 6.23 5.97 6.01 1,977,481
02/08/2016 6.17 6.34 6.09 6.28 1,000,341
02/05/2016 6.21 6.375 6.1712 6.31 858,682
02/04/2016 6.28 6.54 6.28 6.37 1,041,814
02/03/2016 5.95 6.2 5.71 6.19 1,719,783
02/02/2016 5.91 5.99 5.81 5.83 973,772
02/01/2016 6.31 6.31 5.94 6.09 1,383,286
01/29/2016 6.24 6.44 6.09 6.44 3,010,697
01/28/2016 6.37 6.45 6.07 6.18 1,387,600
01/27/2016 5.67 5.9601 5.63 5.86 1,407,758
01/26/2016 5.63 5.84 5.59 5.81 1,500,560
01/25/2016 6.07 6.1 5.58 5.58 1,213,231
01/22/2016 5.97 6.24 5.97 6.17 1,239,801
01/21/2016 5.36 5.76 5.36 5.71 936,333
01/20/2016 5.38 5.5 5.16 5.4 1,654,385
01/19/2016 5.76 5.97 5.46 5.55 1,414,825
01/15/2016 5.76 5.945 5.73 5.89 997,697
01/14/2016 5.89 6.17 5.8889 6 2,022,029
01/13/2016 5.9 6.22 5.795 5.84 1,745,446
01/12/2016 5.95 6.09 5.75 5.81 1,223,590
01/11/2016 6.18 6.24 5.84 5.88 680,425
01/08/2016 6.26 6.36 6.115 6.17 608,962
01/07/2016 6.36 6.49 6.23 6.23 730,921
01/06/2016 6.64 6.64 6.46 6.52 685,061
01/05/2016 6.89 6.9399 6.625 6.82 696,723
01/04/2016 7.01 7.15 6.83 6.92 625,879
12/31/2015 6.78 7.04 6.755 7.01 396,357
12/30/2015 7.06 7.1 6.83 6.83 473,444
12/29/2015 7.33 7.37 7.06 7.12 431,066
12/28/2015 7.38 7.39 7.064 7.22 624,628
12/24/2015 7.46 7.52 7.34 7.4 315,022
12/23/2015 7.25 7.56 7.19 7.46 760,854
12/22/2015 6.89 7.15 6.89 7.02 475,525
12/21/2015 6.87 7.1 6.82 6.88 701,184
12/18/2015 6.86 7.06 6.8 6.84 1,432,852
12/17/2015 6.95 6.96 6.74 6.85 1,194,420
12/16/2015 7 7.17 6.83 6.96 791,773
12/15/2015 6.75 7.13 6.72 7 1,569,859
12/14/2015 6.66 6.66 6.435 6.5 1,555,929
12/11/2015 6.88 6.91 6.63 6.66 1,479,319
12/10/2015 7.05 7.235 6.97 6.99 601,745
12/09/2015 6.9 7.29 6.9 7.11 1,074,165
12/08/2015 6.92 7.115 6.79 6.83 1,618,247
12/07/2015 7.26 7.36 6.92 7.04 901,194
12/04/2015 7.88 7.9 7.46 7.49 1,112,307
12/03/2015 8.05 8.11 7.92 7.99 769,028
12/02/2015 8.15 8.24 7.885 7.97 1,672,581
12/01/2015 8.46 8.5 8.2 8.28 863,498
11/30/2015 8.44 8.55 8.3 8.39 1,717,598
11/27/2015 8.59 8.69 8.395 8.44 382,827
11/25/2015 8.73 8.77 8.52 8.7 964,742
11/24/2015 8.8 8.98 8.75 8.79 1,901,265
11/23/2015 8.43 8.68 8.33 8.67 889,702
11/20/2015 8.56 8.69 8.48 8.5 827,487
11/19/2015 8.69 8.91 8.5 8.56 647,115
11/18/2015 8.63 8.88 8.43 8.73 1,083,809
11/17/2015 9.15 9.285 8.55 8.59 1,184,289
11/16/2015 8.68 9.19 8.64 9.17 608,095
11/13/2015 8.8 8.83 8.52 8.72 838,085
11/12/2015 9.04 9.09 8.76 8.87 1,287,336
11/11/2015 9.48 9.52 9.12 9.21 988,498
11/10/2015 9.5 9.58 9.41 9.49 606,669
11/09/2015 9.69 9.8 9.51 9.56 639,758
11/06/2015 9.72 9.81 9.57 9.73 591,978
11/05/2015 9.84 9.98 9.71 9.85 1,378,327
11/04/2015 10.11 10.17 9.83 9.92 991,418
11/03/2015 9.77 10.11 9.71 10.09 791,814
11/02/2015 9.29 9.75 9.28 9.7 547,862
10/30/2015 9.34 9.56 9.19 9.32 869,269
10/29/2015 9.22 9.53 9.19 9.25 459,633
10/28/2015 9.14 9.48 9.05 9.3 887,079
10/27/2015 9.13 9.2 8.91 9.07 982,613
10/26/2015 9.41 9.47 9.23 9.29 687,223
10/23/2015 9.42 9.59 9.29 9.41 573,006
10/22/2015 9.29 9.53 9.28 9.5 666,850
10/21/2015 9.46 9.46 9.05 9.22 701,714
10/20/2015 9.42 9.6601 9.39 9.54 807,797
10/19/2015 10.04 10.04 9.31 9.45 1,150,112
10/16/2015 10.25 10.33 10 10.12 690,443
10/15/2015 10.12 10.24 9.98 10.24 926,973
10/14/2015 10.22 10.31 10.05 10.2 829,791
10/13/2015 10.12 10.43 10.02 10.23 887,232
10/12/2015 10.57 10.58 10.03 10.25 581,967
10/09/2015 10.72 10.76 10.5 10.54 1,082,268
10/08/2015 10.24 10.64 10.19 10.63 1,179,035
10/07/2015 10.06 10.43 9.99 10.29 1,777,776
10/06/2015 9.43 9.935 9.43 9.92 1,031,622
10/05/2015 9.1 9.4 9.04 9.4 1,383,015
10/02/2015 8.49 8.97 8.49 8.95 900,198
10/01/2015 8.82 9.11 8.57 8.57 1,207,148
09/30/2015 8.56 8.65 8.47 8.6 842,927
09/29/2015 8.31 8.49 8.24 8.47 678,240
09/28/2015 8.71 8.71 8.27 8.28 708,909
09/25/2015 8.96 9.03 8.7665 8.82 730,053
09/24/2015 8.69 8.88 8.5 8.81 679,066
09/23/2015 9.23 9.28 8.72 8.74 903,934
09/22/2015 9.28 9.36 9.035 9.14 855,475
09/21/2015 9.56 9.639 9.39 9.46 854,631
09/18/2015 9.41 9.52 9.24 9.39 1,186,717
09/17/2015 9.61 9.84 9.45 9.65 1,373,583
09/16/2015 9.36 9.66 9.24 9.64 1,335,678
09/15/2015 9.24 9.45 9.12 9.21 903,676
09/14/2015 9.25 9.36 9.14 9.27 780,197
09/11/2015 9.28 9.45 9.21 9.27 966,065
09/10/2015 9.26 9.45 8.92 9.45 1,216,612
09/09/2015 9.48 9.66 9.15 9.24 709,706
09/08/2015 9.67 9.87 9.29 9.47 663,975
09/04/2015 9.57 9.77 9.52 9.64 676,859
09/03/2015 9.66 10.06 9.61 9.77 661,132
09/02/2015 9.88 10.02 9.33 9.63 1,362,187
09/01/2015 10.19 10.27 9.645 9.74 1,085,718
08/31/2015 9.98 10.51 9.65 10.48 1,220,248
08/28/2015 9.55 10.42 9.48 10.08 1,303,859
08/27/2015 9.04 9.59 9 9.59 1,274,500
08/26/2015 8.97 9.09 8.72 8.84 760,517
08/25/2015 9.25 9.29 8.8 8.8 685,057
08/24/2015 8.98 9.26 8.65 8.87 1,842,783
08/21/2015 9.6 9.72 9.395 9.4 1,460,375
08/20/2015 9.6 9.67 9.455 9.58 995,849
08/19/2015 10 10.01 9.55 9.6 556,037
08/18/2015 10.01 10.11 9.93 10.01 741,245
08/17/2015 10.13 10.2 10 10.05 449,927
08/14/2015 10.28 10.38 10.14 10.17 440,383
08/13/2015 10.38 10.45 10.18 10.27 1,060,975
08/12/2015 10.25 10.48 10.22 10.45 1,116,561
08/11/2015 10.45 10.45 10.11 10.25 842,326
08/10/2015 10.2 10.67 10.18 10.64 909,681
08/07/2015 10.64 10.93 10.16 10.2 622,308
08/06/2015 10.15 10.71 10.14 10.67 902,871
08/05/2015 10.84 11.03 10.36 10.36 719,566
08/04/2015 10.73 11.02 10.662 10.77 532,633
08/03/2015 11.17 11.17 10.61 10.66 718,309
07/31/2015 11.44 11.57 11.165 11.29 1,368,882
07/30/2015 11.55 11.68 11.13 11.41 969,959
07/29/2015 11.09 11.55 11.055 11.54 2,323,760
07/28/2015 10.97 11.14 10.88 11.09 1,426,862
07/27/2015 11 11.14 10.86 10.86 757,202
07/24/2015 11.44 11.52 11.02 11.15 607,903
07/23/2015 11.42 11.59 11.33 11.52 597,148
07/22/2015 11.62 11.62 11.36 11.45 412,557
07/21/2015 11.64 11.9256 11.622 11.73 608,477
07/20/2015 11.74 12.04 11.54 11.56 543,137
07/17/2015 12 12 11.68 11.79 669,190
07/16/2015 12.13 12.15 11.81 11.97 554,519
07/15/2015 12.27 12.29 11.93 12.03 993,550
07/14/2015 12.14 12.36 12.11 12.34 1,257,199
07/13/2015 12.09 12.26 12 12.21 736,502
07/10/2015 12.42 12.51 12.12 12.17 481,547
07/09/2015 12.24 12.44 12.14 12.34 1,117,493
07/08/2015 12.17 12.17 11.83 12 891,160
07/07/2015 12.13 12.29 11.58 12.29 897,842
07/06/2015 12.52 12.56 11.98 12.21 1,121,073
07/02/2015 12.62 12.98 12.62 12.72 708,552
07/01/2015 13.2 13.3 12.44 12.55 1,240,179
06/30/2015 13.24 13.28 13.07 13.26 789,851
06/29/2015 13.04 13.345 13.01 13.07 440,645
06/26/2015 13.27 13.27 13 13.26 664,989
06/25/2015 13.44 13.55 13.29 13.29 384,146
06/24/2015 13.44 13.74 13.3 13.47 539,994
06/23/2015 13.16 13.53 13.03 13.49 548,889
06/22/2015 12.87 13.25 12.85 13.18 734,078
06/19/2015 13.09 13.208 12.83 12.85 675,012
06/18/2015 13.08 13.36 13.06 13.14 966,100
06/17/2015 13.19 13.21 12.75 13.05 1,119,499
06/16/2015 14.03 14.32 13.68 13.92 1,322,321
06/15/2015 14.07 14.72 14.06 14.48 555,452
06/12/2015 14.34 14.35 14.14 14.21 615,709
06/11/2015 14.66 14.66 14.12 14.4 1,493,925
06/10/2015 14.53 14.86 14.46 14.58 771,257
06/09/2015 14.18 14.525 14.17 14.37 670,129
06/08/2015 13.87 14.193 13.87 14.07 410,822
06/05/2015 13.78 14.05 13.66 13.85 686,432
06/04/2015 14 14.15 13.78 13.84 684,790
06/03/2015 14.32 14.41 14.05 14.11 578,151
06/02/2015 14.16 14.38 14.16 14.25 550,945
06/01/2015 14.56 14.56 13.98 14.1 740,243
05/29/2015 14.36 14.74 14.31 14.5 1,374,540
05/28/2015 14.27 14.48 14.1 14.44 580,062
05/27/2015 14.83 14.87 14.22 14.27 2,788,113
05/26/2015 15.35 15.38 14.81 14.93 1,207,999
05/22/2015 15.43 15.65 15.27 15.56 688,266
05/21/2015 15.26 15.58 15.24 15.58 708,221
05/20/2015 15.07 15.316 14.8001 15.21 456,048
05/19/2015 15.65 15.68 15.03 15.04 661,115
05/18/2015 16.22 16.31 15.735 15.87 512,393
05/15/2015 16.36 16.46 16.1 16.31 694,666
05/14/2015 16.4 16.71 16.08 16.51 1,431,488
05/13/2015 16.19 17.12 16.19 16.3 993,941
05/12/2015 15.94 16.15 15.631 15.96 535,427
05/11/2015 16.62 16.62 15.9 15.9 562,909
05/08/2015 16.99 17.02 16.35 16.52 673,423
05/07/2015 17.29 17.42 16.77 16.9 798,077
05/06/2015 17.54 17.92 17.4375 17.48 1,194,121
05/05/2015 17.2 17.61 17.2 17.3 975,413
05/04/2015 16.8 17.04 16.71 16.98 653,921
05/01/2015 17.15 17.24 16.63 16.81 325,784
04/30/2015 17.28 17.29 16.97 17.12 733,111
04/29/2015 17.01 17.38 16.88 17.24 504,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?