EXCO Resources NL Historical Stock Prices

XCO 
$4.58
*  
0.01
0.22%
Get XCO Alerts
*Delayed - data as of Jul. 31, 2014 10:40 ET  -  Find a broker to begin trading XCO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    XCO Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:40  4.50  4.61  4.50  4.58 1,401,590
07/30/2014 4.91 4.94 4.53 4.59 15,759,960
07/29/2014 4.88 4.97 4.85 4.95 6,066,809
07/28/2014 4.88 4.96 4.85 4.88 3,546,527
07/25/2014 4.95 5.02 4.84 4.88 6,737,416
07/24/2014 4.98 5.125 4.96 4.99 5,866,780
07/23/2014 4.96 5 4.91 4.97 4,160,890
07/22/2014 5.05 5.07 4.91 4.92 6,109,125
07/21/2014 5.03 5.08 4.98 5.02 3,407,143
07/18/2014 5.06 5.11 4.98 5.04 3,955,242
07/17/2014 5.26 5.28 4.98 5.04 7,784,504
07/16/2014 5.32 5.38 5.23 5.23 2,801,670
07/15/2014 5.39 5.41 5.26 5.29 3,484,192
07/14/2014 5.36 5.45 5.31 5.37 2,338,218
07/11/2014 5.41 5.45 5.3 5.32 3,073,260
07/10/2014 5.39 5.55 5.35 5.44 2,817,726
07/09/2014 5.45 5.51 5.43 5.49 2,036,005
07/08/2014 5.43 5.53 5.38 5.42 3,261,687
07/07/2014 5.64 5.67 5.41 5.43 3,876,636
07/03/2014 5.74 5.795 5.63 5.66 2,279,178
07/02/2014 5.78 5.92 5.74 5.75 2,481,491
07/01/2014 5.89 5.95 5.75 5.78 3,412,703
06/30/2014 5.83 5.89 5.74 5.89 3,850,304
06/27/2014 5.64 5.85 5.64 5.84 4,926,730
06/26/2014 5.74 5.78 5.63 5.66 2,096,385
06/25/2014 5.65 5.78 5.63 5.72 2,778,714
06/24/2014 5.75 5.835 5.64 5.66 4,738,185
06/23/2014 5.87 5.96 5.68 5.71 3,736,496
06/20/2014 5.78 5.95 5.65 5.9 6,934,279
06/19/2014 5.76 5.89 5.7 5.75 3,202,758
06/18/2014 5.71 5.8 5.64 5.72 2,008,558
06/17/2014 5.6 5.78 5.54 5.7 3,338,165
06/16/2014 5.66 5.76 5.58 5.62 2,455,531
06/13/2014 5.56 5.67 5.49 5.65 2,633,926
06/12/2014 5.37 5.62 5.37 5.52 4,724,834
06/11/2014 5.27 5.38 5.24 5.35 2,509,875
06/10/2014 5.21 5.28 5.16 5.27 4,227,639
06/09/2014 5.19 5.34 5.19 5.21 2,621,867
06/06/2014 5.16 5.31 5.15 5.21 4,557,889
06/05/2014 5.13 5.17 5.05 5.12 2,843,695
06/04/2014 5.1 5.18 5.05 5.06 4,001,229
06/03/2014 5.15 5.25 5.05 5.06 6,785,126
06/02/2014 5.28 5.29 5.11 5.12 3,003,126
05/30/2014 5.41 5.455 5.25 5.26 2,714,341
05/29/2014 5.39 5.51 5.28 5.44 4,203,185
05/28/2014 5.24 5.46 5.24 5.37 5,410,530
05/27/2014 5.07 5.29 5.06 5.25 5,466,569
05/23/2014 5.15 5.18 5.05 5.09 5,039,206
05/22/2014 5.27 5.34 5.12 5.14 4,542,793
05/21/2014 5.27 5.33 5.2 5.25 8,956,709
05/20/2014 5.39 5.4 5.18 5.23 4,275,997
05/19/2014 5.33 5.5 5.31 5.39 4,003,223
05/16/2014 5.28 5.4 5.25 5.36 4,054,730
05/15/2014 5.23 5.3699 5.09 5.31 7,898,609
05/14/2014 5.39 5.45 5.19 5.29 6,346,190
05/13/2014 5.43 5.52 5.38 5.4 3,985,492
05/12/2014 5.49 5.6 5.365 5.42 2,933,241
05/09/2014 5.49 5.52 5.335 5.47 5,771,947
05/08/2014 5.67 5.79 5.46 5.48 7,224,939
05/07/2014 5.96 6.04 5.62 5.65 5,420,714
05/06/2014 5.93 6.14 5.92 5.93 5,011,539
05/05/2014 5.95 6.03 5.85 5.94 3,239,856
05/02/2014 6.01 6.02 5.87 5.98 5,172,829
05/01/2014 6.19 6.23 5.91 5.95 9,323,390
04/30/2014 5.94 6.6 5.66 6.35 16,459,220
04/29/2014 6.2 6.36 6.09 6.11 6,925,786
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?