EXCO RESOURCES Historical Stock Price

Below is the stock price history for Exco Resources XCO. Data is recorded each day for the historical open, high, low, close and volume. The Exco Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exco Resources Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 0.8229 0.83 0.7853 0.7999 2,000
2017-11-21 0.84 0.86 0.82 0.8248 829
2017-11-20 0.84 0.8496 0.8201 0.8201 716
2017-11-17 0.83 0.94 0.82 0.82 2,154
2017-11-16 0.8299 0.8299 0.8205 0.826 364
2017-11-15 0.80 0.8399 0.80 0.8341 1,207
2017-11-14 0.84 0.8424 0.7889 0.84 2,239
2017-11-13 0.85 0.89 0.84 0.84 5,727
2017-11-10 0.99 0.99 0.8601 0.865 9,154
2017-11-09 1.00 1.04 0.87 0.9385 20,131
2017-11-08 0.82 1.11 0.81 1.00 26,596
2017-11-07 1.61 1.70 1.50 1.54 10,113
2017-11-06 1.46 1.60 1.46 1.60 16,779
2017-11-03 1.39 1.45 1.39 1.43 3,543
2017-11-02 1.44 1.44 1.39 1.39 2,548
2017-11-01 1.47 1.47 1.40 1.45 2,217
2017-10-31 1.39 1.52 1.36 1.52 13,343
2017-10-30 1.47 1.47 1.32 1.32 12,922
2017-10-27 1.45 1.54 1.45 1.45 4,222
2017-10-26 1.57 1.59 1.41 1.42 30,521
2017-10-25 1.24 1.60 1.21 1.60 5,243
2017-10-24 1.30 1.30 1.22 1.22 2,304
2017-10-23 1.24 1.30 1.24 1.29 2,428
2017-10-20 1.22 1.24 1.22 1.23 5,488
2017-10-19 1.21 1.23 1.21 1.21 590
2017-10-18 1.27 1.33 1.22 1.23 4,346
2017-10-17 1.24 1.28 1.23 1.26 3,844
2017-10-16 1.17 1.30 1.17 1.17 6,833
2017-10-13 1.14 1.14 1.12 1.13 2,500
2017-10-12 1.18 1.18 1.16 1.16 1,340

» More Exco Resources Stock Price History

To see other companies like Exco Resources (XCO), view our stock market today for news, and other data.