ECA Marcellus Trust I Historical Stock Prices

ECT 
$7.05
*  
0.01
0.14%
Get ECT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ECT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.12  7.14  7.03  7.05 88,049
07/11/2014 7.05 7.14 7.03 7.05 88,049
07/10/2014 7.17 7.22 6.79 7.04 200,698
07/09/2014 7.26 7.3626 7.15 7.17 154,959
07/08/2014 7.4 7.44 7.26 7.27 96,186
07/07/2014 7.33 7.4 7.324 7.38 54,277
07/03/2014 7.3 7.44 7.27 7.375 73,196
07/02/2014 7.33 7.38 7.26 7.28 72,278
07/01/2014 7.38 7.4 7.29 7.29 83,725
06/30/2014 7.3 7.38 7.29 7.38 44,186
06/27/2014 7.3 7.3 7.26 7.29 68,745
06/26/2014 7.25 7.31 7.24 7.28 86,307
06/25/2014 7.32 7.32 7.24 7.27 57,774
06/24/2014 7.35 7.49 7.28 7.28 190,360
06/23/2014 7.29 7.3445 7.25 7.3 134,457
06/20/2014 7.33 7.33 7.15 7.2 78,887
06/19/2014 7.2 7.38 7.18 7.26 222,274
06/18/2014 7.11 7.28 7.1 7.23 249,700
06/17/2014 7.01 7.2 7.01 7.16 127,268
06/16/2014 7.07 7.18 7 7.03 90,162
06/13/2014 7.16 7.2 7.03 7.1 124,088
06/12/2014 7.16 7.18 7.06 7.11 99,276
06/11/2014 7.1 7.2 7.07 7.18 67,529
06/10/2014 7.15 7.1603 7.06 7.13 103,953
06/09/2014 7.07 7.15 7.03 7.12 164,819
06/06/2014 6.96 7.1092 6.952 7.06 140,519
06/05/2014 7 7 6.932 6.99 82,643
06/04/2014 7.16 7.16 6.91 6.96 122,864
06/03/2014 6.99 7.194 6.99 7.15 137,260
06/02/2014 6.88 7.06 6.86 7.04 122,217
05/30/2014 7.11 7.11 6.79 6.88 320,819
05/29/2014 7.06 7.1 7.05 7.05 98,543
05/28/2014 7.08 7.101 7.05 7.05 159,220
05/27/2014 7.1 7.2 7.05 7.12 133,321
05/23/2014 7.06 7.12 7.05 7.11 148,147
05/22/2014 7.08 7.14 7.05 7.05 113,594
05/21/2014 7.12 7.268 7.05 7.116 189,656
05/20/2014 7.33 7.35 7.14 7.17 185,368
05/19/2014 7.22 7.3 7.179 7.28 201,723
05/16/2014 7.34 7.39 7.17 7.27 227,900
05/15/2014 7.48 7.5 7.1058 7.4 875,436
05/14/2014 7.75 7.88 7.55 7.75 2,020,915
05/13/2014 8.81 8.81 8.56 8.64 177,669
05/12/2014 8.92 8.92 8.6701 8.7 142,894
05/09/2014 8.7 8.83 8.65 8.72 75,199
05/08/2014 8.98 8.98 8.65 8.664 109,455
05/07/2014 8.79 8.97 8.75 8.92 57,843
05/06/2014 8.73 8.78 8.7 8.73 69,065
05/05/2014 8.75 8.75 8.64 8.7 71,384
05/02/2014 8.6 8.72 8.6 8.67 26,455
05/01/2014 8.68 8.73 8.6 8.64 45,537
04/30/2014 8.69 8.72 8.64 8.68 79,638
04/29/2014 8.64 8.749 8.6336 8.7 71,105
04/28/2014 8.56 8.65 8.56 8.62 57,309
04/25/2014 8.61 8.6493 8.51 8.52 75,572
04/24/2014 8.67 8.7 8.62 8.65 30,600
04/23/2014 8.7 8.89 8.65 8.67 84,437
04/22/2014 8.85 8.85 8.7 8.7 65,610
04/21/2014 8.72 8.92 8.72 8.84 89,291
04/17/2014 8.74 8.8 8.62 8.72 40,152
04/16/2014 8.71 8.74 8.6201 8.71 40,699
04/15/2014 8.89 8.89 8.6 8.62 64,536
04/14/2014 8.6555 8.87 8.6555 8.81 202,221
04/11/2014 8.65 8.66 8.62 8.63 68,988
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?