Historical Stock Prices

EC 
$16.3
*  
0.04
0.25%
Get EC Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.16 16.63 15.9601 16.3 2,211,643
01/29/2015 16.79 16.91 15.93 16.26 1,015,959
01/28/2015 17.16 17.37 16.64 16.71 1,096,206
01/27/2015 16.92 17.19 16.82 17.14 579,369
01/26/2015 16.74 17.16 16.6 17.07 1,108,006
01/23/2015 16.51 16.88 16.48 16.75 861,461
01/22/2015 16.47 16.6723 16.16 16.49 716,332
01/21/2015 15.91 16.41 15.78 16.37 629,251
01/20/2015 16.08 16.1 15.49 15.86 1,060,552
01/16/2015 15.77 16.08 15.43 16.08 848,203
01/15/2015 15.98 16.12 15.37 15.5 1,071,937
01/14/2015 15.39 15.84 15.1399 15.84 823,187
01/13/2015 15.56 15.98 15.385 15.66 1,336,432
01/12/2015 15.94 16.05 15.2 15.43 1,632,269
01/09/2015 16.39 16.39 15.84 16.3 696,926
01/08/2015 15.49 16.55 15.49 16.26 1,891,072
01/07/2015 15.07 15.73 15 15.44 1,067,065
01/06/2015 15.03 15.15 14.65 14.93 1,122,584
01/05/2015 16.12 16.145 15.02 15.07 1,468,911
01/02/2015 16.98 17.05 16.32 16.5 923,428
12/31/2014 16.87 17.31 16.58 17.12 919,757
12/30/2014 17.26 17.32 16.76 16.99 683,280
12/29/2014 17.61 17.73 17.16 17.3 452,848
12/26/2014 17.74 17.85 17.31 17.54 402,801
12/24/2014 17.83 18.03 17.53 17.74 427,793
12/23/2014 17.57 18.1 17.5 17.96 1,019,888
12/22/2014 17.09 17.49 16.64 17.45 1,308,020
12/19/2014 16.84 17.3 16.45 17.29 1,147,290
12/18/2014 17.35 17.88 16.34 16.56 1,544,297
12/17/2014 15.28 16.71 15.19 16.33 1,661,371
12/16/2014 14.52 15.82 14.17 15.23 2,293,629
12/15/2014 15.69 15.7971 14.68 14.77 1,338,643
12/12/2014 15.71 15.82 15.44 15.65 1,599,573
12/11/2014 15.58 15.9 15.4 15.78 1,722,946
12/10/2014 17.33 17.6 15.51 15.63 1,538,082
12/09/2014 17.34 17.94 17.14 17.61 832,431
12/08/2014 18.66 18.72 17.29 17.41 929,901
12/05/2014 19.25 19.37 18.51 18.86 874,326
12/04/2014 19.91 19.91 19.2901 19.55 667,588
12/03/2014 19.56 20.18 19.47 19.93 888,412
12/02/2014 20.1 20.3 19.25 19.32 1,383,719
12/01/2014 20.18 20.58 19.775 20.11 1,415,330
11/28/2014 22.4 22.59 20.14 20.29 1,000,031
11/26/2014 24.47 24.47 23.78 23.83 541,067
11/25/2014 25 25.08 24.36 24.49 845,644
11/24/2014 25.3 25.39 24.68 24.81 601,210
11/21/2014 25.4 25.85 25.19 25.39 918,850
11/20/2014 24.91 25.35 24.91 25.15 665,961
11/19/2014 24.91 25.3 24.83 25 897,371
11/18/2014 24.99 25.1 24.62 24.95 755,829
11/17/2014 24.78 26.59 24.66 24.85 562,700
11/14/2014 24.51 24.81 24.33 24.81 1,071,230
11/13/2014 25.25 25.55 24.14 24.63 1,519,780
11/12/2014 25.08 25.65 24.84 25.24 660,461
11/11/2014 25.37 25.51 24.61 25.22 706,168
11/10/2014 25.39 26.13 25.36 25.42 966,546
11/07/2014 25.55 25.92 25.52 25.77 593,818
11/06/2014 25.49 26.04 25.29 25.49 727,109
11/05/2014 25.47 25.77 24.65 25.67 1,080,560
11/04/2014 25.91 26.315 25.25 25.39 1,094,785
11/03/2014 26.86 27.48 25.97 26.08 572,196
10/31/2014 27.15 27.35 26.38 26.8 1,036,192
10/30/2014 27.63 27.824 27.2 27.43 522,885
10/29/2014 27.98 28.12 27.41 27.79 933,512
10/28/2014 27.74 28.09 27.2654 27.73 584,314
10/27/2014 28.06 28.06 27.29 27.56 507,435
10/24/2014 28.71 28.71 28.2499 28.37 424,130
10/23/2014 28.83 28.89 28.43 28.61 447,447
10/22/2014 29.73 29.95 28.55 28.58 485,915
10/21/2014 29.44 29.93 29.275 29.91 645,250
10/20/2014 29.15 29.51 29.02 29.24 619,876
10/17/2014 29.63 29.97 29.04 29.21 1,044,043
10/16/2014 28.29 29.56 28.16 29.43 1,109,229
10/15/2014 28.73 29.21 28.1 28.98 791,475
10/14/2014 28.53 29.31 28.46 28.92 1,087,136
10/13/2014 28.66 29.5 28.25 28.76 647,594
10/10/2014 29.2 29.3 28.29 28.6 627,326
10/09/2014 29.63 29.75 29.1565 29.49 886,506
10/08/2014 30.36 30.56 28.62 29.48 1,696,969
10/07/2014 30.62 30.81 30.15 30.21 676,088
10/06/2014 30.84 31.19 30.48 30.67 979,800
10/03/2014 31.01 31.24 30.55 30.67 383,268
10/02/2014 30.88 31.16 30.57 30.94 584,327
10/01/2014 31.28 31.31 30.74 30.84 367,893
09/30/2014 31.49 31.82 31.25 31.27 655,383
09/29/2014 31.91 31.96 31.38 31.52 426,395
09/26/2014 31.63 32.09 31.51 31.97 368,196
09/25/2014 32.13 32.13 31.52 31.75 366,605
09/24/2014 32.51 32.526 32.02 32.27 500,717
09/23/2014 33.23 33.23 32.15 32.6 482,052
09/22/2014 33.86 33.99 32.83 33.02 418,459
09/19/2014 33.83 34.08 33.46 33.99 481,356
09/18/2014 34.03 34.14 33.78 33.93 302,004
09/17/2014 34.14 34.3625 33.71 34.02 273,567
09/16/2014 33.84 34.29 33.68 34.08 331,615
09/15/2014 33.7 34.32 33.53 33.78 318,083
09/12/2014 34 34.03 33.49 33.68 315,635
09/11/2014 34.18 34.38 33.21 33.99 706,484
09/10/2014 34.21 34.32 33.97 34.22 438,014
09/09/2014 34.44 34.6 33.99 34.28 403,847
09/08/2014 34.85 34.95 34.12 34.23 337,510
09/05/2014 34.88 35.016 34.645 34.84 259,116
09/04/2014 34.96 35.4 34.69 34.73 467,373
09/03/2014 34.87 35.1 34.85 35.02 643,178
09/02/2014 34.96 35.07 34.59 34.78 572,016
08/29/2014 34.62 34.66 34.36 34.58 300,131
08/28/2014 34.42 34.64 34.13 34.57 364,656
08/27/2014 33.88 34.54 33.86 34.53 568,513
08/26/2014 33.37 33.9 33.29 33.81 476,600
08/25/2014 33.21 33.41 32.97 33.29 326,401
08/22/2014 33.71 33.8 33 33.13 356,645
08/21/2014 33.84 33.88 33.431 33.78 388,764
08/20/2014 33.63 33.92 33.41 33.81 510,592
08/19/2014 33.67 33.79 33.32 33.41 293,170
08/18/2014 33.38 33.48 32.91 33.42 230,753
08/15/2014 33.3 33.32 33.01 33.17 226,313
08/14/2014 33.76 34.05 32.88 33.18 775,266
08/13/2014 33.35 34.22 33 33.82 762,776
08/12/2014 34.45 34.6 33.62 33.72 420,925
08/11/2014 34.31 34.859 34.23 34.44 477,945
08/08/2014 34.13 34.55 33.95 34.35 363,843
08/07/2014 34.86 34.959 33.82 34.09 260,967
08/06/2014 34.08 34.85 34.04 34.7 399,453
08/05/2014 33.6 34.38 33.465 34.24 693,844
08/04/2014 33.58 33.81 33.47 33.8 614,607
08/01/2014 33.74 34.41 33.12 33.35 902,976
07/31/2014 34.22 34.41 33.74 33.74 663,797
07/30/2014 34.38 34.97 33.9 34.39 404,479
07/29/2014 35.35 35.55 34.38 34.46 342,011
07/28/2014 35.05 35.66 35 35.44 378,769
07/25/2014 34.91 35.1 34.85 35.06 294,109
07/24/2014 35.4 35.58 34.6 34.82 498,801
07/23/2014 35.61 35.699 35.32 35.52 162,931
07/22/2014 35.93 35.95 35.53 35.57 223,932
07/21/2014 35.35 35.83 35.34 35.7 306,362
07/18/2014 35.38 35.67 35.16 35.33 382,419
07/17/2014 35.55 35.58 34.8999 35.13 405,134
07/16/2014 34.56 35.81 34.55 35.59 630,461
07/15/2014 34.24 34.47 34.01 34.46 281,109
07/14/2014 34.87 35.27 33.97 34.2 393,440
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
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?