Historical Stock Prices

ECF 
$8.22
*  
0.02
0.24%
Get ECF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ECF now
Exchange:AMEX

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 8.27 8.29 8.21 8.22 34,590
09/22/2016 8.25 8.3 8.2365 8.24 30,891
09/21/2016 8.19 8.2 8.14 8.1899 96,734
09/20/2016 8.21 8.27 8.19 8.19 6,792
09/19/2016 8.24 8.32 8.21 8.23 11,573
09/16/2016 8.21 8.32 8.1858 8.2333 36,838
09/15/2016 8.18 8.24 8.11 8.1899 22,532
09/14/2016 8.08 8.18 8.08 8.17 17,488
09/13/2016 8.14 8.18 8.08 8.1 31,203
09/12/2016 8.14 8.24 8.12 8.23 35,500
09/09/2016 8.37 8.37 8.22 8.22 27,790
09/08/2016 8.4 8.48 8.37 8.4 20,630
09/07/2016 8.4 8.45 8.4 8.43 40,364
09/06/2016 8.38 8.49 8.38 8.43 42,278
09/02/2016 8.37 8.436 8.35 8.41 38,371
09/01/2016 8.34 8.41 8.32 8.41 51,936
08/31/2016 8.32 8.408 8.25 8.38 46,007
08/30/2016 8.42 8.4335 8.27 8.35 48,380
08/29/2016 8.38 8.62 8.335 8.38 110,722
08/26/2016 8.4 8.45 8.32 8.38 28,233
08/25/2016 8.39 8.41 8.35 8.38 54,220
08/24/2016 8.42 8.42 8.32 8.36 23,540
08/23/2016 8.33 8.42 8.305 8.42 32,173
08/22/2016 8.28 8.29 8.27 8.28 16,385
08/19/2016 8.31 8.3279 8.3 8.3 32,631
08/18/2016 8.34 8.34 8.3 8.32 20,628
08/17/2016 8.39 8.39 8.29 8.32 25,202
08/16/2016 8.33 8.41 8.28 8.39 26,572
08/15/2016 8.32 8.3594 8.3 8.33 25,311
08/12/2016 8.39 8.4099 8.36 8.39 34,607
08/11/2016 8.35 8.39 8.3401 8.39 23,672
08/10/2016 8.35 8.35 8.29 8.34 10,466
08/09/2016 8.32 8.35 8.32 8.332 9,506
08/08/2016 8.32 8.39 8.31 8.32 10,955
08/05/2016 8.3 8.33 8.26 8.28 5,092
08/04/2016 8.26 8.32 8.26 8.31 77,471
08/03/2016 8.25 8.26 8.23 8.26 11,933
08/02/2016 8.31 8.31 8.23 8.23 32,211
08/01/2016 8.33 8.36 8.3 8.31 36,079
07/29/2016 8.38 8.38 8.27 8.32 19,236
07/28/2016 8.31 8.3599 8.28 8.305 20,887
07/27/2016 8.3 8.3199 8.253 8.27 57,223
07/26/2016 8.32 8.32 8.2382 8.24 43,905
07/25/2016 8.37 8.37 8.2784 8.29 42,654
07/22/2016 8.25 8.36 8.25 8.29 103,309
07/21/2016 8.24 8.24 8.14 8.1813 48,332
07/20/2016 8.19 8.26 8.19 8.26 19,605
07/19/2016 8.22 8.22 8.1578 8.1691 27,498
07/18/2016 8.16 8.2 8.15 8.1999 28,720
07/15/2016 8.13 8.18 8.1175 8.17 30,515
07/14/2016 8.11 8.31 8.0967 8.13 22,286
07/13/2016 8.17 8.17 8.05 8.08 18,625
07/12/2016 8.07 8.1193 8.03 8.1193 31,894
07/11/2016 8.02 8.12 8.02 8.07 16,232
07/08/2016 7.97 8.06 7.97 8.0412 11,542
07/07/2016 7.93 7.99 7.92 7.9414 17,023
07/06/2016 7.93 7.94 7.89 7.9233 19,574
07/05/2016 7.97 7.97 7.84 7.8999 21,601
07/01/2016 7.93 7.94 7.8608 7.91 14,096
06/30/2016 7.87 7.88 7.8 7.8783 9,084
06/29/2016 7.74 7.85 7.74 7.83 9,724
06/28/2016 7.58 7.77 7.58 7.69 52,183
06/27/2016 7.7 7.7 7.57 7.6 24,314
06/24/2016 7.79 7.79 7.705 7.715 49,015
06/23/2016 7.79 7.86 7.7899 7.86 40,971
*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?