EXCO Resources NL Historical Stock Prices

XCO 
$0.56
*  
0.04
6.67%
Get XCO Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading XCO 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-APR-2015 TO 27-JUL-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  0.5901  0.61  0.55  0.56 3,359,520
07/27/2015 0.59 0.61 0.55 0.56 3,360,321
07/24/2015 0.67 0.68 0.6 0.6 1,902,225
07/23/2015 0.67 0.7139 0.6607 0.6892 1,682,368
07/22/2015 0.73 0.75 0.67 0.67 1,634,774
07/21/2015 0.65 0.75 0.65 0.738 1,619,488
07/20/2015 0.77 0.7798 0.676 0.676 3,625,684
07/17/2015 0.8 0.82 0.7585 0.7695 2,569,183
07/16/2015 0.8003 0.8402 0.8003 0.804 1,369,462
07/15/2015 0.89 0.9099 0.81 0.8265 1,529,344
07/14/2015 0.8 0.93 0.8 0.93 2,559,798
07/13/2015 0.82 0.839 0.8 0.8057 1,644,499
07/10/2015 0.9 0.91 0.81 0.81 2,141,789
07/09/2015 0.87 0.935 0.87 0.8999 2,680,499
07/08/2015 0.94 0.9699 0.8538 0.8538 2,261,865
07/07/2015 0.82 0.98 0.81 0.9298 3,450,995
07/06/2015 0.85 0.909 0.83 0.844 4,190,349
07/02/2015 1.02 1.08 0.7813 0.8557 9,476,637
07/01/2015 1.15 1.17 1.02 1.03 3,299,238
06/30/2015 1.21 1.22 1.16 1.18 1,646,776
06/29/2015 1.23 1.265 1.2 1.2 2,867,465
06/26/2015 1.28 1.28 1.2 1.27 5,312,450
06/25/2015 1.36 1.365 1.26 1.26 3,335,046
06/24/2015 1.36 1.4 1.35 1.37 1,644,818
06/23/2015 1.36 1.39 1.32 1.39 2,481,872
06/22/2015 1.28 1.37 1.22 1.35 6,419,066
06/19/2015 1.5 1.53 1.21 1.21 25,256,190
06/18/2015 1.6 1.6 1.5 1.51 3,821,680
06/17/2015 1.8 1.8 1.5296 1.58 7,026,479
06/16/2015 1.65 1.77 1.64 1.76 1,382,174
06/15/2015 1.63 1.72 1.62 1.67 1,417,696
06/12/2015 1.64 1.68 1.6301 1.65 1,813,793
06/11/2015 1.79 1.825 1.66 1.69 4,396,518
06/10/2015 1.79 1.87 1.775 1.81 2,535,959
06/09/2015 1.79 1.9 1.76 1.77 2,167,101
06/08/2015 1.74 1.82 1.67 1.78 3,562,406
06/05/2015 1.65 1.75 1.63 1.73 2,187,620
06/04/2015 1.59 1.7 1.58 1.65 2,425,934
06/03/2015 1.72 1.79 1.62 1.64 2,572,764
06/02/2015 1.54 1.77 1.53 1.74 3,696,475
06/01/2015 1.56 1.57 1.535 1.56 1,692,981
05/29/2015 1.59 1.61 1.55 1.56 2,299,336
05/28/2015 1.55 1.6 1.52 1.59 2,111,551
05/27/2015 1.57 1.58 1.55 1.56 916,163
05/26/2015 1.59 1.62 1.57 1.57 1,882,234
05/22/2015 1.65 1.68 1.61 1.62 1,365,711
05/21/2015 1.59 1.71 1.55 1.7 1,765,941
05/20/2015 1.65 1.65 1.55 1.62 2,447,178
05/19/2015 1.69 1.7 1.585 1.6 3,870,650
05/18/2015 1.74 1.75 1.65 1.74 2,211,662
05/15/2015 1.69 1.73 1.65 1.69 2,539,792
05/14/2015 1.77 1.79 1.69 1.69 2,631,163
05/13/2015 1.79 1.8 1.75 1.77 2,326,040
05/12/2015 1.8 1.81 1.73 1.79 3,248,691
05/11/2015 1.84 1.85 1.73 1.75 4,232,523
05/08/2015 1.78 1.78 1.68 1.74 4,529,372
05/07/2015 1.81 1.85 1.73 1.73 2,783,760
05/06/2015 1.84 1.92 1.8 1.81 2,586,842
05/05/2015 1.91 1.9476 1.82 1.82 3,254,252
05/04/2015 2 2.01 1.82 1.88 3,276,294
05/01/2015 2.07 2.08 1.9 1.92 4,238,894
04/30/2015 1.99 2.11 1.9 2.06 9,408,793
04/29/2015 1.95 2.05 1.85 1.97 6,347,697
04/28/2015 1.89 1.91 1.78 1.89 3,245,983
04/27/2015 1.99 1.99 1.8299 1.87 2,876,934
*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?