Historical Stock Prices

ECT 
$3.05
*  
0.20
6.15%
Get ECT Alerts
*Delayed - data as of Dec. 26, 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/02/2014 3.9 3.95 3.73 3.76 237,984
12/01/2014 4.13 4.19 3.91 3.97 222,669
11/28/2014 4.21 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
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?