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
2017-12-22 0.6618 0.6618 0.642 0.642 3,000
2017-12-21 0.675 0.7198 0.66 0.6825 15,082
2017-12-20 0.5779 0.65 0.5699 0.65 4,400
2017-12-19 0.60 0.60 0.561 0.5615 6,236
2017-12-18 0.60 0.60 0.586 0.5999 5,789
2017-12-15 0.6089 0.6089 0.58 0.585 7,245
2017-12-14 0.57 0.60 0.563 0.59 3,504
2017-12-13 0.56 0.5705 0.56 0.56 1,900
2017-12-12 0.57 0.57 0.56 0.56 626
2017-12-11 0.61 0.61 0.563 0.57 8,993
2017-12-08 0.66 0.66 0.60 0.60 2,700
2017-12-07 0.60 0.66 0.58 0.65 6,530
2017-12-06 0.789 0.80 0.6255 0.6256 7,575
2017-12-05 0.5608 0.65 0.5608 0.65 7,613
2017-12-04 0.54 0.54 0.54 0.54 1,701
2017-12-01 0.5599 0.5599 0.52 0.5381 6,647
2017-11-30 0.639 0.6398 0.5502 0.5502 9,477
2017-11-29 0.64 0.6871 0.6003 0.6051 6,255
2017-11-28 0.7414 0.7414 0.6129 0.64 11,259
2017-11-27 0.79 0.79 0.7521 0.76 9,116
2017-11-24 0.80 0.80 0.7701 0.7701 1,083
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

» More Exco Resources Stock Price History

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