Historical Stock Prices

ECA 
$17.82
*  
0.33
1.82%
Get ECA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ECA 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: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 18.03 18.15 17.79 17.82 4,766,512
11/25/2014 18.32 18.62 18.02 18.15 4,750,427
11/24/2014 18.62 18.67 18.091 18.27 4,548,888
11/21/2014 18.5 19.05 18.435 18.58 8,206,352
11/20/2014 17.77 18.39 17.76 18.18 6,695,044
11/19/2014 17.89 17.91 17.475 17.8 4,355,672
11/18/2014 17.68 17.93 17.5134 17.8 3,809,083
11/17/2014 17.85 17.99 17.68 17.81 4,501,613
11/14/2014 17.51 17.955 17.39 17.91 6,525,481
11/13/2014 18.1 18.12 17.18 17.35 6,808,257
11/12/2014 18.36 18.715 18.05 18.16 7,136,744
11/11/2014 18.48 18.64 18.2 18.47 5,125,421
11/10/2014 19.1 19.305 18.35 18.49 4,445,452
11/07/2014 18.48 19.04 18.45 18.91 5,265,537
11/06/2014 18.39 18.43 17.9601 18.37 6,654,365
11/05/2014 17.85 18.52 17.67 18.44 6,513,626
11/04/2014 18.1 18.19 17.49 17.7 6,476,670
11/03/2014 18.81 18.96 18.29 18.35 6,851,933
10/31/2014 18.33 18.65 18.105 18.63 6,539,596
10/30/2014 18.43 18.43 18.13 18.28 6,412,881
10/29/2014 18.6 18.99 18.25 18.4 7,321,526
10/28/2014 17.85 18.45 17.715 18.44 5,049,849
10/27/2014 18.08 18.14 17.405 17.8 11,591,540
10/24/2014 18.43 18.6088 18.281 18.35 4,800,078
10/23/2014 18.32 18.65 18.04 18.49 6,823,885
10/22/2014 19 19.02 18.05 18.05 9,227,371
10/21/2014 18.8 19.11 18.71 19.09 6,531,156
10/20/2014 18.49 18.75 18.28 18.72 5,890,436
10/17/2014 19.18 19.19 18.41 18.63 6,600,832
10/16/2014 18.12 18.98 18.03 18.87 8,583,138
10/15/2014 18.01 18.675 18 18.62 8,996,296
10/14/2014 18.87 19.31 18.3 18.42 7,468,741
10/13/2014 19.62 20.04 18.79 18.81 4,992,218
10/10/2014 20.07 20.325 19.65 19.8 5,206,980
10/09/2014 20.89 21.03 20.2 20.2 5,965,113
10/08/2014 21.37 21.38 20.57 21.09 6,073,514
10/07/2014 21.38 21.535 21.145 21.21 4,800,592
10/06/2014 21.15 21.605 21.06 21.45 5,153,313
10/03/2014 21.39 21.71 21.12 21.15 4,331,961
10/02/2014 21.54 21.68 21.16 21.51 6,740,632
10/01/2014 21.15 21.742 21.08 21.38 6,391,368
09/30/2014 21.68 21.76 21.04 21.21 5,808,519
09/29/2014 21.39 21.93 21.23 21.59 9,662,082
09/26/2014 20.91 21.22 20.72 21.13 2,715,854
09/25/2014 21.3 21.33 20.91 20.95 4,246,901
09/24/2014 21.32 21.46 21.04 21.29 4,845,640
09/23/2014 21.32 21.63 21.19 21.42 5,516,378
09/22/2014 21.63 21.68 21.12 21.32 4,591,778
09/19/2014 22.2 22.23 21.75 21.77 5,811,470
09/18/2014 22.55 22.57 22.14 22.29 6,040,293
09/17/2014 22.86 22.86 22.43 22.49 5,113,281
09/16/2014 22.65 22.92 22.51 22.75 3,316,395
09/15/2014 22.5 22.86 22.43 22.67 3,491,065
09/12/2014 22.28 22.525 22.1 22.45 3,228,732
09/11/2014 22.54 22.54 22.21 22.32 5,991,357
09/10/2014 23.1 23.1 22.55 22.83 6,137,364
09/09/2014 22.58 23.32 22.51 23.25 6,687,493
09/08/2014 22.6 22.64 22.29 22.5 3,686,622
09/05/2014 22.59 22.74 22.5 22.64 2,164,145
09/04/2014 23.01 23.405 22.53 22.62 4,333,785
09/03/2014 22.84 23.17 22.83 23.11 3,293,245
09/02/2014 22.88 22.97 22.63 22.64 3,640,233
08/29/2014 22.93 23.05 22.74 23.03 2,353,447
08/28/2014 22.82 22.95 22.73 22.88 3,225,953
08/27/2014 22.57 22.98 22.51 22.9 6,756,076
08/26/2014 22.32 22.56 22.23 22.44 4,601,493
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?