ECA Marcellus Trust I Historical Stock Prices

ECT 
$2.22
*  
0.02
0.89%
Get ECT Alerts
*Delayed - data as of Sep. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

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.
16:00  2.25  2.29  2.20  2.22 44,209
09/02/2015 2.25 2.29 2.2 2.22 44,209
09/01/2015 2.12 2.24 2.036 2.24 43,863
08/31/2015 2.25 2.35 2.16 2.26 149,339
08/28/2015 2.13 2.32 2.04 2.13 165,267
08/27/2015 1.97 2.15 1.97 2.04 48,187
08/26/2015 1.75 1.99 1.75 1.9 78,497
08/25/2015 1.83 1.95 1.74 1.74 73,609
08/24/2015 1.63 1.89 1.63 1.804 97,187
08/21/2015 1.68 1.9 1.68 1.8 122,537
08/20/2015 2.05 2.05 1.81 1.83 224,409
08/19/2015 2.06 2.1038 1.94 2 125,590
08/18/2015 2.185 2.25 2.03 2.07 108,934
08/17/2015 2.37 2.37 2.29 2.3 55,937
08/14/2015 2.39 2.443 2.3 2.32 38,422
08/13/2015 2.28 2.4299 2.28 2.35 26,636
08/12/2015 2.35 2.44 2.35 2.39 44,747
08/11/2015 2.39 2.39 2.35 2.37 43,638
08/10/2015 2.31 2.41 2.31 2.39 40,112
08/07/2015 2.21 2.34 2.21 2.31 32,807
08/06/2015 2.26 2.29 2.21 2.23 41,167
08/05/2015 2.45 2.45 2.26 2.26 49,462
08/04/2015 2.25 2.4799 2.25 2.4001 49,398
08/03/2015 2.3 2.3 2.22 2.28 31,815
07/31/2015 2.27 2.3254 2.2 2.28 45,194
07/30/2015 2.49 2.4999 2.34 2.34 21,619
07/29/2015 2.41 2.55 2.36 2.46 78,705
07/28/2015 2.26 2.5 2.22 2.41 92,480
07/27/2015 2.26 2.33 2.16 2.2 58,740
07/24/2015 2.35 2.39 2.13 2.2 120,643
07/23/2015 2.53 2.5553 2.38 2.39 92,203
07/22/2015 2.57 2.62 2.55 2.56 29,459
07/21/2015 2.56 2.68 2.56 2.62 32,245
07/20/2015 2.71 2.72 2.6 2.6 65,569
07/17/2015 2.71 2.79 2.71 2.71 52,416
07/16/2015 2.79 2.79 2.71 2.71 28,788
07/15/2015 2.79 2.8022 2.72 2.72 14,767
07/14/2015 2.74 2.85 2.73 2.7961 32,673
07/13/2015 2.73 2.83 2.7051 2.73 22,456
07/10/2015 2.77 2.82 2.72 2.7502 40,441
07/09/2015 2.77 2.81 2.75 2.75 28,607
07/08/2015 2.86 2.9329 2.72 2.73 76,592
07/07/2015 2.82 2.87 2.75 2.84 80,145
07/06/2015 2.81 2.92 2.81 2.8316 44,840
07/02/2015 2.8 2.9799 2.8 2.92 68,505
07/01/2015 2.9 2.9086 2.79 2.83 92,041
06/30/2015 2.9 3.01 2.86 2.88 72,106
06/29/2015 3.01 3.072 2.91 2.95 96,668
06/26/2015 3.14 3.16 3.062 3.09 57,101
06/25/2015 3.15 3.15 3.1184 3.13 20,362
06/24/2015 3.15 3.19 3.12 3.12 39,505
06/23/2015 3.18 3.19 3.155 3.17 37,436
06/22/2015 3.16 3.1927 3.14 3.19 19,468
06/19/2015 3.16 3.19 3.15 3.16 38,354
06/18/2015 3.2028 3.21 3.1501 3.2099 18,704
06/17/2015 3.18 3.22 3.18 3.19 16,663
06/16/2015 3.14 3.18 3.14 3.16 32,139
06/15/2015 3.17 3.22 3.14 3.15 53,546
06/12/2015 3.14 3.23 3.14 3.2 24,366
06/11/2015 3.15 3.18 3.14 3.16 47,556
06/10/2015 3.17 3.23 3.1499 3.18 47,260
06/09/2015 3.12 3.22 3.12 3.19 33,542
06/08/2015 3.15 3.25 3.1155 3.16 58,009
06/05/2015 3.17 3.23 3.08 3.16 112,037
06/04/2015 3.31 3.31 3.2 3.22 35,298
06/03/2015 3.36 3.37 3.17 3.26 61,127
06/02/2015 3.17 3.3698 3.17 3.36 32,739
*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?