ECA Marcellus Trust I Historical Stock Prices

ECT 
$4.06
*  
0.22
5.14%
Get ECT Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.15  4.26  4.05  4.06 201,167
11/26/2014 4.27 4.43 4.1 4.28 192,449
11/25/2014 4.5 4.6 4.2656 4.33 252,514
11/24/2014 4.72 4.74 4.51 4.51 161,915
11/21/2014 4.68 4.77 4.6 4.71 117,052
11/20/2014 4.71 4.764 4.62 4.68 144,227
11/19/2014 4.81 4.85 4.72 4.78 128,534
11/18/2014 4.95 4.98 4.89 4.95 161,624
11/17/2014 4.9 4.9254 4.82 4.89 209,412
11/14/2014 4.85 5.01 4.8 4.9 156,141
11/13/2014 5.01 5.08 4.88 4.9 180,952
11/12/2014 5.03 5.1 4.98 5.06 115,608
11/11/2014 5.03 5.12 4.95 5.05 138,018
11/10/2014 5.07 5.14 5 5.03 96,731
11/07/2014 5.24 5.24 4.9521 5.09 329,678
11/06/2014 5.2 5.3 5 5.29 153,940
11/05/2014 5 5.26 4.93 5.2 234,045
11/04/2014 5.15 5.17 4.92 4.98 237,717
11/03/2014 5.18 5.2 5.1 5.17 82,328
10/31/2014 5.2 5.22 5.1 5.18 77,032
10/30/2014 5.15 5.22 5.05 5.13 102,259
10/29/2014 5.18 5.26 5.1 5.15 66,610
10/28/2014 5.09 5.2 5.04 5.18 103,805
10/27/2014 5.24 5.26 5.02 5.1 141,391
10/24/2014 5.23 5.26 5.1 5.24 103,320
10/23/2014 5.33 5.33 5.2 5.23 74,520
10/22/2014 5.24 5.37 5.2 5.2 95,265
10/21/2014 5.38 5.38 5.21 5.21 147,362
10/20/2014 5.26 5.36 5.2001 5.27 133,262
10/17/2014 5.3 5.3799 5.16 5.18 146,179
10/16/2014 5.12 5.37 5.05 5.2501 155,229
10/15/2014 5 5.15 5 5.13 108,628
10/14/2014 5.1 5.39 5.07 5.1 92,343
10/13/2014 5.08 5.21 5.04 5.15 148,803
10/10/2014 5.03 5.14 5 5.01 110,672
10/09/2014 5.17 5.2099 5.03 5.07 68,661
10/08/2014 5.25 5.25 5.02 5.2197 198,759
10/07/2014 5.23 5.46 5.22 5.28 118,246
10/06/2014 5.3 5.3449 5.23 5.26 141,826
10/03/2014 5.41 5.41 5.3 5.33 82,736
10/02/2014 5.48 5.48 5.33 5.42 92,269
10/01/2014 5.5 5.55 5.39 5.45 57,113
09/30/2014 5.48 5.5884 5.37 5.5 117,622
09/29/2014 5.47 5.54 5.1 5.48 186,206
09/26/2014 5.58 5.6148 5.49 5.54 130,132
09/25/2014 5.72 5.7701 5.58 5.63 90,586
09/24/2014 5.76 5.76 5.54 5.6799 185,542
09/23/2014 5.71 5.79 5.6 5.76 110,246
09/22/2014 5.91 5.91 5.69 5.76 188,926
09/19/2014 5.86 6.02 5.85 5.91 69,926
09/18/2014 6.12 6.14 5.85 5.87 139,456
09/17/2014 6.2 6.27 6.13 6.13 87,087
09/16/2014 6 6.2 6 6.18 130,838
09/15/2014 5.89 6.19 5.8 6.13 150,217
09/12/2014 6 6.0216 5.81 5.89 257,129
09/11/2014 6.15 6.16 6.02 6.023 159,421
09/10/2014 6.2 6.24 6.15 6.16 88,349
09/09/2014 6.2 6.2499 6.15 6.1807 114,773
09/08/2014 6.39 6.4 6.2 6.2314 122,034
09/05/2014 6.34 6.42 6.313 6.4 97,231
09/04/2014 6.47 6.498 6.31 6.34 153,577
09/03/2014 6.53 6.5758 6.47 6.52 94,857
09/02/2014 6.81 6.81 6.55 6.56 150,450
08/29/2014 6.68 6.7792 6.63 6.75 214,404
08/28/2014 6.45 6.66 6.45 6.62 162,105
08/27/2014 6.41 6.49 6.16 6.41 374,299
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?