The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Exco Resources

  • XCO
  • NYSE
  • Oil and Gas
  • Latest 6.00
  • Currency US$
  • Change -0.03
  • Percent Change -0.498 %
  • Volume 1,628,927
  • Wed Apr 16, 2014 12:33 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.99 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 6.13 5.90 6.12 5.99 1,629,327
Apr 15 6.07 5.83 5.85 6.03 5,616,426
Apr 14 5.86 5.68 5.84 5.83 5,409,984
Apr 11 6.12 5.83 6.05 5.84 5,048,263
Apr 10 6.25 6.07 6.15 6.12 6,052,480
Apr 9 6.34 6.11 6.23 6.18 6,954,965
Apr 8 6.25 5.94 5.96 6.21 8,114,082
Apr 7 6.08 5.86 5.89 5.95 7,221,808
Apr 4 6.09 5.83 5.91 5.88 5,242,265
Apr 3 6.03 5.80 5.89 5.84 5,864,565
Apr 2 5.86 5.54 5.58 5.84 4,102,680
Apr 1 5.62 5.46 5.60 5.57 2,970,104
Mar 31 5.62 5.46 5.52 5.60 4,343,843
Mar 28 5.54 5.22 5.26 5.51 5,773,191
Mar 27 5.29 5.12 5.16 5.27 4,768,206
Mar 26 5.34 5.13 5.29 5.14 2,967,683
Mar 25 5.35 5.20 5.29 5.23 2,763,970
Mar 24 5.34 5.20 5.34 5.32 3,277,765
Mar 21 5.35 5.15 5.15 5.27 6,342,154
Mar 20 5.19 5.04 5.06 5.15 3,698,909
Mar 19 5.18 5.08 5.12 5.09 2,754,514
Mar 18 5.14 5.05 5.06 5.11 5,270,656
Mar 17 5.23 5.07 5.21 5.10 2,940,257
Mar 14 5.17 5.07 5.08 5.15 4,009,811
Mar 13 5.42 5.05 5.42 5.08 5,797,734
Mar 12 5.37 5.20 5.30 5.32 3,543,611
Mar 11 5.57 5.26 5.29 5.36 7,607,449
Mar 10 5.31 5.14 5.25 5.28 3,540,097
Mar 7 5.28 4.99 5.19 5.24 7,127,860
Mar 6 5.26 5.11 5.24 5.16 3,792,079