ECA Marcellus Trust I Historical Stock Prices

ECT 
$4.181
*  
0.039
0.92%
Get ECT Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ECT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ECT After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  4.17  4.21  4.12  4.181 67,974
03/03/2015 4.17 4.31 4.17 4.22 82,852
03/02/2015 4.37 4.37 4.2 4.23 127,257
02/27/2015 4.4 4.4 4.19 4.29 81,544
02/26/2015 4.25 4.25 4.17 4.22 64,382
02/25/2015 4.33 4.33 4.2 4.3 48,749
02/24/2015 4.15 4.3 4.13 4.29 106,182
02/23/2015 4.2 4.24 4.0899 4.12 193,140
02/20/2015 4.34 4.4 4.27 4.3 141,089
02/19/2015 4.35 4.43 4.22 4.37 159,997
02/18/2015 4.49 4.59 4.38 4.5 272,275
02/17/2015 4.74 4.75 4.58 4.72 604,346
02/13/2015 4.42 4.5 4.26 4.48 547,455
02/12/2015 4.12 4.25 4.011 4.22 481,013
02/11/2015 3.78 4.03 3.73 3.98 304,343
02/10/2015 3.97 3.97 3.66 3.74 72,240
02/09/2015 3.8 3.95 3.7801 3.88 109,534
02/06/2015 3.63 3.82 3.5606 3.77 160,666
02/05/2015 3.47 3.62 3.47 3.58 55,343
02/04/2015 3.47 3.56 3.43 3.48 66,228
02/03/2015 3.45 3.74 3.45 3.54 231,194
02/02/2015 3.32 3.42 3.29 3.4 88,621
01/30/2015 3.22 3.29 3.21 3.27 29,943
01/29/2015 3.24 3.252 3.191 3.22 40,539
01/28/2015 3.33 3.33 3.26 3.26 57,927
01/27/2015 3.22 3.33 3.22 3.3152 74,761
01/26/2015 3.19 3.24 3.1899 3.21 67,974
01/23/2015 3.08 3.23 3.07 3.16 63,386
01/22/2015 3.12 3.15 3.09 3.12 175,152
01/21/2015 3.12 3.18 3.08 3.16 82,941
01/20/2015 3.23 3.23 3.06 3.12 114,072
01/16/2015 3.09 3.3 3.09 3.22 76,625
01/15/2015 3.28 3.3 3.09 3.09 78,794
01/14/2015 3.16 3.29 3.09 3.29 114,461
01/13/2015 3.25 3.25 3.1 3.19 88,615
01/12/2015 3.28 3.28 3.15 3.2 69,347
01/09/2015 3.28 3.3 3.23 3.28 63,670
01/08/2015 3.16 3.29 3.1401 3.29 83,491
01/07/2015 3.18 3.24 3.08 3.17 78,848
01/06/2015 3.32 3.34 3.17 3.21 100,764
01/05/2015 3.3 3.35 3.2 3.3 67,317
01/02/2015 3.15 3.35 3.14 3.33 106,198
12/31/2014 3.08 3.15 3.021 3.13 185,761
12/30/2014 3.09 3.11 3.01 3.08 184,658
12/29/2014 3.05 3.19 3.01 3.12 183,206
12/26/2014 3.23 3.2399 3.0101 3.05 230,099
12/24/2014 3.24 3.29 3.21 3.25 58,292
12/23/2014 3.22 3.36 3.22 3.31 161,151
12/22/2014 3.4 3.5 3.21 3.29 196,956
12/19/2014 3.55 3.55 3.37 3.53 123,807
12/18/2014 3.61 3.6899 3.31 3.46 186,731
12/17/2014 3.3 3.6 3.3 3.56 219,048
12/16/2014 3.13 3.35 3.1 3.3 142,406
12/15/2014 3.2 3.29 3.15 3.19 114,810
12/12/2014 3.17 3.3 3.1 3.2 145,563
12/11/2014 3.43 3.469 3.1451 3.2 168,799
12/10/2014 3.11 3.38 3.04 3.36 144,102
12/09/2014 2.98 3.22 2.98 3.13 273,959
12/08/2014 3.34 3.4 3.07 3.08 270,909
12/05/2014 3.56 3.73 3.48 3.51 217,603
12/04/2014 3.87 3.87 3.58 3.58 189,656
12/03/2014 3.59 3.95 3.59 3.91 266,686
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?