EROC

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

$3.74
*  
0.25
6.27%
Get EROC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EROC now
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.92  4.02  3.56  3.74 1,433,066
09/19/2014 3.92 4.02 3.56 3.74 1,433,066
09/18/2014 3.97 4.03 3.92 3.99 503,263
09/17/2014 4.03 4.14 3.96 3.99 370,844
09/16/2014 4.23 4.27 4.01 4.02 666,474
09/15/2014 4.03 4.9 3.86 4.36 1,171,441
09/12/2014 4.05 4.12 4.02 4.05 461,382
09/11/2014 4.08 4.1 4.05 4.09 243,692
09/10/2014 4.06 4.118 4.05 4.09 287,206
09/09/2014 4.14 4.15 4.05 4.09 425,691
09/08/2014 4.19 4.25 4.12 4.16 343,519
09/05/2014 4.12 4.2 4.056 4.19 389,411
09/04/2014 4.14 4.16 4.05 4.09 435,210
09/03/2014 4.37 4.47 4.09 4.15 902,403
09/02/2014 4.35 4.5 4.29 4.34 905,749
08/29/2014 4.16 4.35 4.1 4.34 887,384
08/28/2014 4.07 4.15 4.07 4.1 619,500
08/27/2014 4.08 4.11 4.05 4.08 437,528
08/26/2014 4.1 4.15 4.05 4.08 691,630
08/25/2014 4.13 4.17 4.05 4.11 821,424
08/22/2014 4.13 4.16 4.06 4.15 653,892
08/21/2014 4.21 4.25 4.12 4.155 383,617
08/20/2014 4.28 4.34 4.2 4.24 317,571
08/19/2014 4.28 4.46 4.26 4.29 402,862
08/18/2014 4.25 4.36 4.25 4.345 290,709
08/15/2014 4.35 4.36 4.24 4.27 294,271
08/14/2014 4.22 4.34 4.15 4.33 402,531
08/13/2014 4.27 4.29 4.18 4.22 462,700
08/12/2014 4.32 4.35 4.26 4.29 262,120
08/11/2014 4.24 4.347 4.24 4.3 355,087
08/08/2014 4.17 4.22 4.07 4.21 409,399
08/07/2014 4.31 4.38 4.15 4.16 553,313
08/06/2014 4.38 4.42 4.3 4.32 306,833
08/05/2014 4.32 4.48 4.32 4.39 488,917
08/04/2014 4.35 4.37 4.25 4.35 505,236
08/01/2014 4.41 4.44 4.2814 4.37 804,207
07/31/2014 4.75 4.75 4.31 4.45 1,525,454
07/30/2014 4.78 4.94 4.75 4.79 628,569
07/29/2014 4.77 4.815 4.75 4.8 268,831
07/28/2014 4.85 4.94 4.72 4.77 357,221
07/25/2014 4.94 4.97 4.81 4.89 491,980
07/24/2014 4.83 4.98 4.82 4.93 594,660
07/23/2014 4.95 4.97 4.82 4.86 526,876
07/22/2014 4.9 4.97 4.9 4.92 549,355
07/21/2014 4.92 4.98 4.88 4.93 427,436
07/18/2014 4.9 4.99 4.84 4.92 476,507
07/17/2014 4.94 5.05 4.85 4.91 777,900
07/16/2014 4.76 4.95 4.74 4.9 817,053
07/15/2014 4.66 4.89 4.66 4.77 518,985
07/14/2014 4.74 4.8 4.63 4.8 599,964
07/11/2014 4.72 4.785 4.7 4.76 380,405
07/10/2014 4.75 4.78 4.56 4.78 425,857
07/09/2014 4.61 4.8 4.51 4.785 746,942
07/08/2014 4.69 4.7283 4.51 4.63 794,599
07/07/2014 4.98 5.01 4.61 4.64 1,357,860
07/03/2014 5.07 5.07 4.95 5.02 469,572
07/02/2014 4.99 5.1426 4.98 5.07 775,088
07/01/2014 5 5.07 4.91 5.07 1,332,136
06/30/2014 5.2 5.25 4.9 4.98 1,979,254
06/27/2014 5.05 5.05 4.91 4.99 584,497
06/26/2014 5.03 5.05 4.92 5.045 422,712
06/25/2014 5.08 5.08 4.94 5 335,019
06/24/2014 5.03 5.08 4.96 5.04 410,301
06/23/2014 5.03 5.07 4.76 5.05 1,181,319
06/20/2014 4.91 5.06 4.79 4.98 1,932,097
06/19/2014 4.69 4.96 4.62 4.96 813,124
06/18/2014 4.67 4.735 4.59 4.655 298,462
06/17/2014 4.52 4.79 4.45 4.67 373,285
06/16/2014 4.6 4.797 4.595 4.72 733,508
06/13/2014 4.5 4.63 4.4654 4.6 461,688
06/12/2014 4.4 4.525 4.39 4.47 273,576
06/11/2014 4.5 4.57 4.36 4.41 354,837
06/10/2014 4.45 4.55 4.38 4.53 385,242
06/09/2014 4.38 4.43 4.303 4.4 507,947
06/06/2014 4.42 4.58 4.33 4.38 789,909
06/05/2014 4.31 4.49 4.25 4.46 497,419
06/04/2014 4.44 4.47 4.27 4.31 535,445
06/03/2014 4.35 4.44 4.35 4.42 436,853
06/02/2014 4.44 4.45 4.36 4.37 550,966
05/30/2014 4.47 4.49 4.38 4.46 640,490
05/29/2014 4.24 4.45 4.24 4.44 1,011,098
05/28/2014 4.16 4.25 4.16 4.24 1,217,563
05/27/2014 4.1 4.24 4.07 4.18 1,430,648
05/23/2014 4.07 4.2 4.05 4.1 425,812
05/22/2014 4.02 4.13 4.02 4.08 537,809
05/21/2014 4.03 4.12 4.02 4.05 703,468
05/20/2014 4.14 4.16 4.03 4.04 725,900
05/19/2014 4.1 4.23 4.06 4.17 674,787
05/16/2014 4.1 4.23 4.07 4.11 764,525
05/15/2014 4.15 4.21 4.09 4.12 739,480
05/14/2014 4.1 4.19 4.09 4.17 542,252
05/13/2014 4.11 4.17 4.02 4.14 1,226,685
05/12/2014 4.16 4.3 4.14 4.15 774,956
05/09/2014 4.17 4.24 4.08 4.2 965,295
05/08/2014 4.25 4.41 4.1 4.2 1,041,470
05/07/2014 4.44 4.45 4.27 4.28 650,902
05/06/2014 4.43 4.49 4.42 4.46 487,832
05/05/2014 4.43 4.55 4.41 4.46 537,129
05/02/2014 4.25 4.47 4.24 4.43 716,052
05/01/2014 4.35 4.42 4.25 4.28 1,317,075
04/30/2014 4.37 4.45 4.29 4.32 1,415,483
04/29/2014 4.36 4.49 4.34 4.41 904,994
04/28/2014 4.4 4.48 4.3396 4.36 1,179,929
04/25/2014 4.01 4.47 4 4.38 3,283,616
04/24/2014 4.35 4.5 3.97 4.03 11,832,080
04/23/2014 4.88 4.91 4.82 4.85 369,120
04/22/2014 4.89 4.9499 4.78 4.83 762,946
04/21/2014 4.83 4.91 4.8201 4.88 386,410
04/17/2014 4.8 4.9 4.77 4.81 641,168
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
01/15/2014 6.14 6.14 5.98 6.05 406,258
01/14/2014 5.91 6.16 5.62 6.12 1,308,538
01/13/2014 6.01 6.06 5.91 5.96 430,364
01/10/2014 6.01 6.08 5.98 6.05 399,333
01/09/2014 6.07 6.15 6.01 6.04 559,991
01/08/2014 6.05 6.19 6.05 6.09 813,247
01/07/2014 6.05 6.13 6.04 6.09 472,921
01/06/2014 6.21 6.24 6.03 6.05 722,030
01/03/2014 6.11 6.299 6.05 6.16 714,476
01/02/2014 5.88 6.24 5.81 6.09 1,574,133
12/31/2013 5.76 6.03 5.76 5.95 2,051,494
12/30/2013 5.86 5.9302 5.5204 5.74 3,431,327
12/27/2013 6.43 6.43 5.98 5.99 1,679,434
12/26/2013 6.75 6.75 6.1 6.21 3,160,801
12/24/2013 6.15 6.5 6 6.35 2,506,824
12/23/2013 5.98 6.17 5.34 5.92 4,484,023
12/20/2013 5.44 5.55 5.26 5.26 1,189,350
12/19/2013 5.26 5.49 5.25 5.48 913,044
12/18/2013 5.34 5.58 5.32 5.4 1,315,501
12/17/2013 5.32 5.446 5.28 5.35 1,153,813
12/16/2013 5.23 5.34 5.15 5.3 895,992
12/13/2013 5.01 5.235 5.01 5.2 882,673
12/12/2013 5.1 5.111 5.02 5.04 933,356
12/11/2013 5.17 5.2099 5.11 5.12 919,551
12/10/2013 5.33 5.3965 5.2 5.22 1,163,559
12/09/2013 5.44 5.48 5.26 5.35 799,520
12/06/2013 5.4 5.58 5.4 5.49 834,800
12/05/2013 5.46 5.55 5.39 5.44 562,451
12/04/2013 5.6 5.65 5.43 5.53 648,271
12/03/2013 5.87 5.95 5.55 5.61 676,297
12/02/2013 6.1 6.15 5.84 5.91 799,924
11/29/2013 6.09 6.1199 6 6.06 268,498
11/27/2013 5.95 6.09 5.94 6.02 873,080
11/26/2013 5.78 5.94 5.7212 5.93 1,248,348
11/25/2013 5.47 5.719 5.39 5.66 908,865
11/22/2013 5.44 5.594 5.38 5.49 767,079
11/21/2013 5.51 5.9 5.35 5.45 1,771,991
11/20/2013 5.17 5.5 5.1 5.4 1,332,907
11/19/2013 5.26 5.33 5.05 5.22 2,032,449
11/18/2013 5.44 5.568 5.26 5.3 1,456,687
11/15/2013 5.5 5.57 5.335 5.4611 1,094,872
11/14/2013 5.55 5.59 5.37 5.45 1,349,483
11/13/2013 5.51 5.6 5.45 5.5 1,430,386
11/12/2013 5.9 5.9 5.54 5.57 1,849,062
11/11/2013 6.1 6.1 5.85 5.93 1,420,854
11/08/2013 6.06 6.09 6 6.08 1,016,290
11/07/2013 6.29 6.38 6.05 6.08 895,226
11/06/2013 6.16 6.31 6 6.3 1,226,093
11/05/2013 6.1 6.2 6.03 6.11 747,620
11/04/2013 6.2 6.36 6.18 6.24 1,021,322
11/01/2013 6.17 6.21 6.1 6.16 757,459
10/31/2013 6.22 6.35 6.1 6.14 1,235,033
10/30/2013 6.5 6.54 6.25 6.3 1,587,777
10/29/2013 6.3 6.44 5.945 6.41 4,295,947
10/28/2013 7.35 7.43 7.22 7.35 671,448
10/25/2013 7.49 7.5 7.2 7.26 1,145,364
10/24/2013 7.6 7.73 7.36 7.51 830,888
10/23/2013 7.85 7.88 7.62 7.72 444,326
10/22/2013 7.58 7.84 7.4937 7.77 736,014
10/21/2013 7.42 7.6 7.42 7.49 522,489
10/18/2013 7.72 7.74 7.45 7.5 749,036
10/17/2013 7.32 7.68 7.25 7.67 893,894
10/16/2013 7.2 7.3 7.18 7.27 430,269
10/15/2013 7.35 7.4 7.18 7.2 463,798
10/14/2013 7.37 7.45 7.28 7.33 453,438
10/11/2013 7.25 7.375 7.17 7.37 576,880
10/10/2013 7.15 7.25 7.07 7.21 538,787
10/09/2013 7.29 7.29 7.01 7.07 511,484
10/08/2013 7.17 7.29 7.16 7.22 406,544
10/07/2013 7.23 7.2765 7.17 7.19 275,863
10/04/2013 7.3 7.4 7.18 7.28 578,327
10/03/2013 7.23 7.42 7.1801 7.26 1,006,002
10/02/2013 7.24 7.26 7.17 7.24 334,803
10/01/2013 7.11 7.41 7.1 7.27 574,516
09/30/2013 7.14 7.2 7.05 7.1 366,001
09/27/2013 7.19 7.24 7.1 7.2 446,411
09/26/2013 7.03 7.17 7.02 7.165 507,740
09/25/2013 6.81 7.03 6.7 7 643,146
09/24/2013 6.79 6.83 6.68 6.8 372,402
09/23/2013 6.54 6.7699 6.515 6.73 466,540
09/20/2013 7.02 7.05 6.44 6.5 2,045,111
09/19/2013 6.95 7.09 6.87 6.99 855,969
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?