EXCO Resources NL Historical Stock Prices

XCO 
$1.765
*  
0.035
2.02%
Get XCO Alerts
*Delayed - data as of Mar. 31, 2015 14:06 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-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.
14:06  1.69  1.77  1.67  1.765 887,516
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
02/27/2015 2.1 2.16 2.06 2.1 1,873,564
02/26/2015 2.2 2.23 2.09 2.1 2,469,832
02/25/2015 2.08 2.25 2.07 2.25 1,713,800
02/24/2015 2.18 2.19 2.115 2.16 1,684,317
02/23/2015 2.12 2.195 2.07 2.13 2,403,807
02/20/2015 2.25 2.31 2.13 2.18 1,825,472
02/19/2015 2.2 2.26 2.06 2.24 1,784,007
02/18/2015 2.42 2.46 2.23 2.25 3,329,581
02/17/2015 2.5 2.53 2.35 2.48 2,801,170
02/13/2015 2.35 2.52 2.32 2.52 3,423,853
02/12/2015 2.39 2.42 2.16 2.32 4,237,454
02/11/2015 2.29 2.445 2.105 2.31 2,765,497
02/10/2015 2.45 2.5 2.29 2.34 3,634,051
02/09/2015 2.51 2.54 2.4 2.47 3,813,967
02/06/2015 2.18 2.53 2.17 2.51 6,041,661
02/05/2015 2.32 2.38 2.05 2.13 5,848,286
02/04/2015 2.23 2.31 2.055 2.28 5,089,066
02/03/2015 2.2 2.29 2.1 2.28 6,756,446
02/02/2015 1.98 2.2 1.92 2.2 5,130,650
01/30/2015 2.01 2.06 1.88 1.99 3,357,105
01/29/2015 1.93 2.09 1.92 2.09 3,605,234
01/28/2015 2.15 2.16 1.91 1.92 3,777,908
01/27/2015 2.08 2.18 2.02 2.15 2,867,086
01/26/2015 1.89 2.19 1.83 2.11 5,123,910
01/23/2015 1.9 1.94 1.78 1.85 3,597,755
01/22/2015 1.95 1.97 1.8 1.95 3,843,615
01/21/2015 1.8 1.965 1.76 1.94 3,279,053
01/20/2015 1.82 1.89 1.71 1.74 2,747,565
01/16/2015 1.77 1.89 1.74 1.89 2,331,764
01/15/2015 2.04 2.04 1.77 1.77 2,516,876
01/14/2015 1.82 1.98 1.7 1.97 4,851,392
01/13/2015 1.93 1.96 1.78 1.82 2,657,503
01/12/2015 1.79 1.95 1.79 1.88 2,815,037
01/09/2015 1.92 1.95 1.8 1.9 1,588,189
01/08/2015 1.74 1.9 1.71 1.9 2,870,799
01/07/2015 1.94 1.95 1.68 1.71 4,603,314
01/06/2015 1.98 2.09 1.86 1.9 7,074,907
01/05/2015 2.06 2.19 1.98 2.01 7,798,993
01/02/2015 2.14 2.3 2.08 2.09 5,796,875
12/31/2014 2.08 2.17 2.02 2.17 6,264,939
12/30/2014 2.28 2.31 2.08 2.1 4,713,865
*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?