Quantcast

ECA Marcellus Trust I Common Units of Beneficial Interest Historical Stock Prices

ECT 
$1.7421
*  
0.0021
0.12%
Get ECT Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading ECT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    ECT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2018 TO 26-JUN-2019

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 1.72 1.75 1.715 1.7421 26,879
06/26/2019 1.7204 1.75 1.715 1.7421 26,879
06/25/2019 1.74 1.74 1.7314 1.74 9,922
06/24/2019 1.74 1.76 1.72 1.72 40,777
06/21/2019 1.75 1.7718 1.7 1.75 75,821
06/20/2019 1.7867 1.79 1.7702 1.79 13,474
06/19/2019 1.72 1.75 1.72 1.75 12,497
06/18/2019 1.767 1.767 1.72 1.72 164,412
06/17/2019 1.75 1.77 1.75 1.7501 10,413
06/14/2019 1.75 1.76 1.75 1.75 13,922
06/13/2019 1.7642 1.7642 1.75 1.7594 12,595
06/12/2019 1.75 1.76 1.75 1.75 33,612
06/11/2019 1.8 1.8 1.76 1.77 22,310
06/10/2019 1.79 1.79 1.76 1.76 46,232
06/07/2019 1.8 1.8028 1.77 1.78 32,365
06/06/2019 1.81 1.8245 1.78 1.78 73,413
06/05/2019 1.83 1.851 1.81 1.81 44,336
06/04/2019 1.85 1.86 1.85 1.85 22,373
06/03/2019 1.85 1.86 1.8482 1.8598 26,905
05/31/2019 1.85 1.86 1.8204 1.85 41,745
05/30/2019 1.85 1.85 1.82 1.83 39,355
05/29/2019 1.87 1.87 1.83 1.84 30,646
05/28/2019 1.84 1.85 1.83 1.83 44,445
05/24/2019 1.86 1.86 1.84 1.84 4,992
05/23/2019 1.83 1.8499 1.83 1.84 65,773
05/22/2019 1.84 1.8595 1.83 1.83 68,166
05/21/2019 1.86 1.89 1.8308 1.86 63,190
05/20/2019 1.92 1.92 1.83 1.84 54,290
05/17/2019 1.91 1.94 1.91 1.92 87,595
05/16/2019 1.89 1.93 1.89 1.93 111,050
05/15/2019 1.93 1.93 1.91 1.91 31,082
05/14/2019 1.8701 1.93 1.8701 1.91 64,327
05/13/2019 1.89 1.89 1.8668 1.87 61,976
05/10/2019 1.85 1.89 1.85 1.88 46,792
05/09/2019 1.9 1.9 1.85 1.87 85,307
05/08/2019 1.88 1.89 1.8639 1.89 28,785
05/07/2019 1.86 1.92 1.85 1.86 59,924
05/06/2019 1.9 1.9073 1.87 1.87 24,365
05/03/2019 1.8999 1.9133 1.89 1.8999 22,153
05/02/2019 1.91 1.93 1.89 1.8929 102,639
05/01/2019 1.89 1.9 1.89 1.9 70,684
04/30/2019 1.9 1.9 1.89 1.89 31,113
04/29/2019 1.88 1.8921 1.872 1.8921 35,391
04/26/2019 1.86 1.9 1.86 1.88 80,267
04/25/2019 1.83 1.87 1.83 1.86 19,501
04/24/2019 1.85 1.8608 1.82 1.84 35,830
04/23/2019 1.82 1.84 1.82 1.84 76,950
04/22/2019 1.81 1.83 1.81 1.82 57,903
04/18/2019 1.82 1.84 1.8091 1.81 15,067
04/17/2019 1.8 1.82 1.8 1.81 7,741
04/16/2019 1.81 1.82 1.8 1.8 60,889
04/15/2019 1.8 1.82 1.8 1.8 38,095
04/12/2019 1.81 1.82 1.8 1.8 25,162
04/11/2019 1.78 1.81 1.773 1.81 19,442
04/10/2019 1.8 1.81 1.77 1.78 48,730
04/09/2019 1.8 1.81 1.8 1.81 18,972
04/08/2019 1.81 1.81 1.79 1.81 24,540
04/05/2019 1.77 1.801 1.77 1.801 30,739
04/04/2019 1.77 1.7899 1.77 1.77 20,336
04/03/2019 1.79 1.79 1.77 1.77 39,625
04/02/2019 1.81 1.81 1.78 1.78 31,959
04/01/2019 1.76 1.8196 1.76 1.8 63,261
03/29/2019 1.8 1.8 1.7617 1.77 24,384
03/28/2019 1.77 1.7811 1.77 1.78 5,135
03/27/2019 1.76 1.7897 1.76 1.78 5,972
03/26/2019 1.8 1.8 1.763 1.7711 24,273
03/25/2019 1.79 1.79 1.76 1.76 15,643
03/22/2019 1.79 1.81 1.76 1.78 27,729
03/21/2019 1.82 1.82 1.79 1.8 38,624
03/20/2019 1.8 1.83 1.8 1.8 14,493
03/19/2019 1.8208 1.83 1.8 1.8082 54,749
03/18/2019 1.8 1.84 1.8 1.84 57,431
03/15/2019 1.77 1.8042 1.77 1.8 13,792
03/14/2019 1.75 1.8067 1.75 1.78 75,820
03/13/2019 1.827 1.83 1.77 1.78 76,757
03/12/2019 1.84 1.84 1.81 1.83 33,455
03/11/2019 1.88 1.88 1.81 1.83 38,543
03/08/2019 1.86 1.8899 1.8 1.82 21,102
03/07/2019 1.8301 1.89 1.8301 1.8571 82,162
03/06/2019 1.85 1.8654 1.82 1.84 49,085
03/05/2019 1.86 1.88 1.82 1.84 26,717
03/04/2019 1.87 1.87 1.8372 1.84 16,997
03/01/2019 1.86 1.9 1.83 1.87 65,151
02/28/2019 1.89 1.89 1.8001 1.8305 136,500
02/27/2019 1.87 1.87 1.82 1.87 22,019
02/26/2019 1.88 1.88 1.8301 1.88 65,145
02/25/2019 1.86 1.88 1.81 1.86 18,820
02/22/2019 1.82 1.87 1.8 1.85 56,431
02/21/2019 1.81 1.87 1.8 1.8 84,303
02/20/2019 1.9 1.9299 1.81 1.85 135,834
02/19/2019 2 2.06 1.97 2.035 496,224
02/15/2019 1.95 2 1.91 1.99 234,091
02/14/2019 1.94 1.98 1.94 1.94 100,339
02/13/2019 1.92 1.97 1.9 1.94 122,554
02/12/2019 1.93 1.9589 1.9001 1.9001 114,101
02/11/2019 1.9 1.93 1.8928 1.93 84,541
02/08/2019 1.9 1.91 1.85 1.88 39,127
02/07/2019 1.9303 1.9397 1.868 1.9 112,133
02/06/2019 1.86 1.95 1.86 1.93 98,408
02/05/2019 1.85 1.8649 1.79 1.8304 23,931
02/04/2019 1.84 1.8899 1.84 1.85 29,246
02/01/2019 1.84 1.88 1.8253 1.8253 39,103
01/31/2019 1.78 1.85 1.78 1.84 37,683
01/30/2019 1.79 1.79 1.7811 1.79 18,211
01/29/2019 1.7729 1.79 1.7729 1.785 5,085
01/28/2019 1.74 1.79 1.74 1.79 3,141
01/25/2019 1.78 1.79 1.74 1.74 11,967
01/24/2019 1.7472 1.79 1.7472 1.79 7,340
01/23/2019 1.7 1.78 1.7 1.7741 37,211
01/22/2019 1.72 1.72 1.7 1.71 24,007
01/18/2019 1.75 1.7712 1.71 1.72 9,285
01/17/2019 1.78 1.78 1.7052 1.75 33,759
01/16/2019 1.7 1.7399 1.7 1.73 19,277
01/15/2019 1.7 1.72 1.6634 1.72 12,838
01/14/2019 1.6 1.7 1.592 1.6715 29,595
01/11/2019 1.62 1.62 1.6 1.6 7,707
01/10/2019 1.65 1.65 1.62 1.6201 18,098
01/09/2019 1.69 1.7 1.6 1.63 36,328
01/08/2019 1.66 1.7391 1.6501 1.69 20,414
01/07/2019 1.55 1.71 1.55 1.71 45,411
01/04/2019 1.46 1.49 1.46 1.47 24,750
01/03/2019 1.47 1.5 1.46 1.46 28,784
01/02/2019 1.475 1.49 1.47 1.49 24,040
12/31/2018 1.49 1.49 1.4701 1.48 39,310
12/28/2018 1.47 1.49 1.44 1.47 57,514
12/27/2018 1.5 1.5 1.45 1.47 31,329
12/26/2018 1.46 1.49 1.42 1.49 29,272
12/24/2018 1.45 1.47 1.45 1.45 15,744
12/21/2018 1.4725 1.4747 1.46 1.46 35,466
12/20/2018 1.57 1.6 1.44 1.47 50,371
12/19/2018 1.74 1.7475 1.5707 1.5707 42,007
12/18/2018 1.79 1.79 1.74 1.76 52,521
12/17/2018 1.75 1.76 1.75 1.75 35,379
12/14/2018 1.7692 1.8177 1.75 1.7588 10,844
12/13/2018 1.84 1.84 1.7765 1.78 13,885
12/12/2018 1.79 1.89 1.7602 1.85 44,871
12/11/2018 1.81 1.8255 1.76 1.77 12,939
12/10/2018 1.85 1.85 1.75 1.79 33,761
12/07/2018 1.78 1.83 1.78 1.83 25,878
12/06/2018 1.85 1.85 1.72 1.75 99,999
12/04/2018 1.87 1.9162 1.87 1.8931 11,114
12/03/2018 1.91 1.91 1.86 1.87 35,571
11/30/2018 1.84 1.85 1.8 1.85 83,068
11/29/2018 1.81 1.8354 1.8 1.8 12,174
11/28/2018 1.79 1.85 1.79 1.85 47,590
11/27/2018 1.86 1.91 1.76 1.76 63,759
11/26/2018 1.96 1.98 1.86 1.86 50,942
11/23/2018 1.99 2.03 1.85 1.99 33,842
11/21/2018 2 2.04 1.9901 2 18,013
11/20/2018 2.06 2.06 1.9824 2 57,600
11/19/2018 2.1 2.15 2.05 2.13 89,706
11/16/2018 2.08 2.1 2.01 2.1 56,184
11/15/2018 2.09 2.0901 1.98 2.06 89,193
11/14/2018 1.94 2.1 1.94 2.08 232,098
11/13/2018 1.9 1.9699 1.9 1.94 58,752
11/12/2018 1.9 1.91 1.875 1.88 60,438
11/09/2018 1.84 1.9399 1.84 1.89 132,482
11/08/2018 1.83 1.8655 1.825 1.85 23,280
11/07/2018 1.801 1.88 1.8001 1.81 84,456
11/06/2018 1.77 1.8162 1.76 1.76 23,515
11/05/2018 1.85 1.85 1.76 1.77 43,805
11/02/2018 1.76 1.7902 1.76 1.76 8,186
11/01/2018 1.85 1.85 1.7601 1.78 41,075
10/31/2018 1.76 1.79 1.76 1.76 12,867
10/30/2018 1.76 1.769 1.76 1.76 6,202
10/29/2018 1.77 1.79 1.76 1.77 6,352
10/26/2018 1.79 1.79 1.76 1.77 33,879
10/25/2018 1.76 1.8 1.76 1.8 20,718
10/24/2018 1.77 1.8096 1.76 1.76 23,523
10/23/2018 1.83 1.8399 1.76 1.77 15,079
10/22/2018 1.8399 1.8399 1.79 1.82 8,970
10/19/2018 1.85 1.85 1.78 1.78 14,112
10/18/2018 1.84 1.85 1.8 1.85 12,531
10/17/2018 1.81 1.8399 1.7701 1.83 33,795
10/16/2018 1.8 1.85 1.779 1.78 32,235
10/15/2018 1.8 1.8299 1.8 1.8 18,069
10/12/2018 1.82 1.8499 1.8001 1.82 21,997
10/11/2018 1.85 1.8884 1.8 1.85 39,200
10/10/2018 1.84 1.85 1.81 1.85 18,429
10/09/2018 1.8 1.905 1.8 1.84 24,873
10/08/2018 1.81 1.8566 1.8 1.8 42,140
10/05/2018 1.93 1.9412 1.81 1.89 45,652
10/04/2018 1.94 1.94 1.91 1.92 3,283
10/03/2018 1.89 2 1.89 1.94 84,746
10/02/2018 1.9 1.95 1.9 1.93 17,090
10/01/2018 1.85 1.95 1.85 1.93 83,389
09/28/2018 1.8 1.9 1.8 1.85 8,390
09/27/2018 1.85 1.9 1.8 1.85 92,587
09/26/2018 1.8 1.85 1.8 1.85 9,606
09/25/2018 1.9 1.9 1.8 1.8 11,735
09/24/2018 1.85 1.9 1.85 1.9 20,868
09/21/2018 1.895 1.9 1.845 1.85 16,554
09/20/2018 1.85 1.86 1.85 1.86 7,507
09/19/2018 1.85 1.9 1.85 1.85 40,280
09/18/2018 1.85 1.9 1.85 1.85 14,644
09/17/2018 1.9 1.9 1.85 1.85 15,676
09/14/2018 1.9 1.93 1.85 1.9 10,219
09/13/2018 1.9 1.9 1.86 1.87 14,452
09/12/2018 1.95 1.95 1.85 1.88 13,767
09/11/2018 1.85 1.9362 1.85 1.9 25,078
09/10/2018 1.85 1.95 1.85 1.9 16,944
09/07/2018 1.9 1.95 1.85 1.95 19,959
09/06/2018 1.9 1.9305 1.85 1.85 6,434
09/05/2018 1.85 1.95 1.85 1.95 24,315
09/04/2018 1.95 1.95 1.9 1.9 30,274
08/31/2018 1.9 1.95 1.89 1.95 48,916
08/30/2018 1.85 1.9 1.85 1.9 18,612
08/29/2018 1.95 1.95 1.825 1.8748 74,935
08/28/2018 1.95 1.95 1.9195 1.928 3,613
08/27/2018 1.9 1.95 1.9 1.93 21,637
08/24/2018 1.95 1.95 1.85 1.9 38,694
08/23/2018 1.95 1.99 1.9 1.905 61,120
08/22/2018 1.9 1.95 1.9 1.9195 45,156
08/21/2018 1.9 1.95 1.9 1.945 18,483
08/20/2018 1.9 1.95 1.9 1.95 33,447
08/17/2018 1.9 1.95 1.9 1.95 47,545
08/16/2018 1.95 1.95 1.9 1.9 52,261
08/15/2018 1.9 1.95 1.9 1.95 35,713
08/14/2018 1.9 1.95 1.9 1.9 47,553
08/13/2018 1.95 1.95 1.9 1.9385 24,940
08/10/2018 1.9 1.95 1.9 1.94 20,258
08/09/2018 1.9 1.95 1.9 1.9 26,396
08/08/2018 1.9 1.95 1.8846 1.91 16,977
08/07/2018 1.9 1.95 1.9 1.95 30,673
08/06/2018 1.9 1.94 1.9 1.9 18,289
08/03/2018 1.85 1.9 1.85 1.9 29,930
08/02/2018 1.9 1.95 1.85 1.85 34,565
08/01/2018 1.95 1.95 1.9 1.9 18,701
07/31/2018 1.9 1.99 1.9 1.95 68,027
07/30/2018 1.85 1.95 1.85 1.95 27,804
07/27/2018 1.95 1.95 1.85 1.85 100,375
07/26/2018 1.9 1.94 1.9 1.9 20,580
07/25/2018 1.9 1.94 1.9 1.9 29,999
07/24/2018 1.95 1.95 1.9 1.9 17,655
07/23/2018 1.95 1.975 1.9 1.93 8,835
07/20/2018 1.95 1.99 1.9 1.9 26,227
07/19/2018 1.9 1.945 1.9 1.9 26,586
07/18/2018 1.95 1.95 1.9 1.95 45,188
07/17/2018 1.9 1.95 1.9 1.95 12,650
07/16/2018 2 2 1.9 1.9 56,112
07/13/2018 2 2 1.95 1.95 14,296
07/12/2018 2.05 2.05 1.95 1.96 18,480
07/11/2018 1.95 2.05 1.95 2.05 32,544
07/10/2018 2 2 1.95 2 37,529
07/09/2018 2 2.05 1.9 2 77,297
07/06/2018 2 2.034 1.95 2 53,984
07/05/2018 2 2.05 2 2 18,780
07/03/2018 2 2.05 2 2 24,174
07/02/2018 2.1 2.1 2 2 18,396
06/29/2018 1.95 2.1 1.95 2.1 143,393
06/28/2018 1.95 1.99 1.95 1.95 10,621
06/27/2018 2.05 2.05 1.95 2 29,468
06/26/2018 2 2 1.95 1.9691 15,974
*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?



Smart Portfolio