EROC

Eagle Rock Energy Partners, L.P. Historical Stock Prices

$4.82
*  
0.08
 negative 
1.63%
Get EROC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  4.90  4.95  4.77  4.82 765,345
04/16/2014 4.9 4.95 4.77 4.82 765,345
04/15/2014 4.92 4.9749 4.85 4.9 412,128
04/14/2014 4.91 5 4.8599 4.95 409,880
04/11/2014 4.9 4.99 4.8701 4.91 319,827
04/10/2014 4.99 5.05 4.86 4.93 482,528
04/09/2014 5.08 5.09 4.9754 4.98 523,312
04/08/2014 5.03 5.11 4.982 5.08 448,713
04/07/2014 5.13 5.19 4.97 5 551,977
04/04/2014 5.07 5.31 5.062 5.12 840,441
04/03/2014 5.15 5.218 5.06 5.1 398,355
04/02/2014 5.2 5.258 5.085 5.14 405,905
04/01/2014 5.22 5.33 5.15 5.15 479,431
03/31/2014 5.27 5.3 5.13 5.26 486,249
03/28/2014 5.26 5.33 5.19 5.27 222,711
03/27/2014 5.22 5.26 5.16 5.25 192,855
03/26/2014 5.33 5.41 5.16 5.2 405,692
03/25/2014 5.39 5.42 5.28 5.33 254,742
03/24/2014 5.48 5.51 5.25 5.36 445,491
03/21/2014 5.49 5.65 5.37 5.47 2,533,289
03/20/2014 5.23 5.57 5.2001 5.45 1,511,955
03/19/2014 5.31 5.5836 5.14 5.24 2,174,676
03/18/2014 4.76 5.39 4.76 5.35 4,125,443
03/17/2014 4.76 4.83 4.73 4.74 570,307
03/14/2014 4.73 4.81 4.68 4.75 1,115,031
03/13/2014 4.82 4.96 4.68 4.71 1,057,634
03/12/2014 4.85 4.93 4.76 4.86 654,786
03/11/2014 5.01 5.0299 4.88 4.89 548,277
03/10/2014 5.04 5.1 4.96 5.01 313,538
03/07/2014 5.03 5.0799 4.95 5.04 768,417
03/06/2014 5.17 5.18 5.02 5.09 779,350
03/05/2014 4.9 5.114 4.82 5.114 1,020,911
03/04/2014 4.89 4.94 4.83 4.88 744,357
03/03/2014 4.83 4.969 4.82 4.85 659,671
02/28/2014 4.95 5.03 4.78 4.85 2,755,678
02/27/2014 5.01 5.1 4.97 5.08 1,985,802
02/26/2014 5.06 5.1 4.96 4.97 875,174
02/25/2014 5.06 5.16 4.9 5.07 1,623,210
02/24/2014 5.13 5.198 5.01 5.06 898,432
02/21/2014 5.16 5.2353 5.105 5.14 575,711
02/20/2014 5.27 5.38 5 5.17 1,341,445
02/19/2014 5.34 5.44 5.25 5.27 648,762
02/18/2014 5.33 5.46 5.3 5.32 800,214
02/14/2014 5.48 5.49 5.35 5.36 564,588
02/13/2014 5.36 5.46 5.34 5.38 536,598
02/12/2014 5.3 5.45 5.26 5.36 588,785
02/11/2014 5.29 5.39 5.25 5.31 514,767
02/10/2014 5.43 5.53 5.13 5.29 1,344,974
02/07/2014 5.3 5.5204 5.3 5.45 597,842
02/06/2014 5.29 5.5 5.2801 5.3 551,527
02/05/2014 5.27 5.41 5.2 5.3 620,800
02/04/2014 5.49 5.52 5.4 5.4 669,382
02/03/2014 5.53 5.59 5.4023 5.46 551,859
01/31/2014 5.55 5.6 5.47 5.52 467,153
01/30/2014 5.58 5.82 5.55 5.57 540,694
01/29/2014 5.65 5.76 5.45 5.53 649,591
01/28/2014 5.53 5.84 5.5 5.7 1,388,817
01/27/2014 6 6 5.72 5.88 648,314
01/24/2014 5.93 5.98 5.77 5.95 673,782
01/23/2014 5.89 5.97 5.78 5.92 627,088
01/22/2014 5.88 5.96 5.72 5.92 605,746
01/21/2014 5.96 6 5.76 5.92 627,175
01/17/2014 5.97 6.0299 5.91 5.93 477,868
01/16/2014 6.04 6.04 5.99 6.01 353,270
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 your brokers before you trade


Want to trade FX?