EXCO Resources NL Historical Stock Prices

XCO 
$1.56
*  
unch
unch
Get XCO Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading XCO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    XCO Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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  1.57  1.57  1.535  1.56 1,688,081
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
04/24/2015 1.85 1.99 1.85 1.94 2,367,368
04/23/2015 1.86 1.98 1.85 1.89 2,837,266
04/22/2015 1.9 1.98 1.8 1.85 2,679,671
04/21/2015 2.1 2.1 1.85 1.86 4,346,028
04/20/2015 2.2 2.2 2 2.03 2,777,568
04/17/2015 2.23 2.23 2.1 2.11 2,854,009
04/16/2015 2.25 2.26 2.12 2.26 3,642,123
04/15/2015 2.08 2.25 2.04 2.23 5,654,929
04/14/2015 2.07 2.07 1.98 2.04 3,312,247
04/13/2015 2.03 2.08 1.98 2.03 1,815,459
04/10/2015 2.02 2.04 1.98 2 3,069,748
04/09/2015 1.89 2.01 1.87 2.01 4,406,629
04/08/2015 2 2.0115 1.85 1.85 3,150,835
04/07/2015 1.99 2.01 1.96 2 4,889,124
04/06/2015 1.97 2.02 1.92 2 4,654,098
04/02/2015 1.98 2.04 1.85 1.94 3,621,070
04/01/2015 1.83 2.035 1.825 1.98 5,694,707
03/31/2015 1.71 1.85 1.67 1.83 1,876,517
03/30/2015 1.79 1.82 1.67 1.73 1,523,584
03/27/2015 1.95 1.95 1.76 1.76 2,381,051
03/26/2015 2.03 2.06 1.92 1.96 6,231,865
03/25/2015 1.78 1.98 1.75 1.98 5,138,476
03/24/2015 1.6 1.79 1.59 1.78 3,836,447
03/23/2015 1.51 1.75 1.5 1.66 4,720,870
03/20/2015 1.49 1.63 1.35 1.63 15,806,400
03/19/2015 1.58 1.61 1.48 1.5 3,095,497
03/18/2015 1.46 1.65 1.41 1.65 3,239,899
03/17/2015 1.5 1.6 1.45 1.51 1,582,790
03/16/2015 1.52 1.62 1.33 1.57 2,836,479
03/13/2015 1.45 1.55 1.29 1.54 3,919,919
03/12/2015 1.63 1.64 1.415 1.44 3,558,379
03/11/2015 1.62 1.65 1.57 1.61 1,721,326
03/10/2015 1.75 1.78 1.6 1.6 2,612,764
03/09/2015 1.92 1.99 1.78 1.78 2,514,224
03/06/2015 1.97 1.99 1.88 1.89 2,309,678
03/05/2015 2.01 2.04 1.975 1.98 1,953,689
03/04/2015 2.01 2.02 1.96 2.01 2,247,571
03/03/2015 2.05 2.11 1.99 2.02 2,513,289
03/02/2015 2.1 2.14 2.03 2.04 1,974,261
*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?