Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust (NY: ECT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.374 6.405 6.175 6.390 237,905 +0.08(+1.34%)
May 30, 2012 6.432 6.474 6.278 6.305 193,853 -0.17(-2.67%)
May 29, 2012 6.566 6.626 6.424 6.478 178,988 -0.04(-0.59%)
May 25, 2012 6.405 6.566 6.394 6.516 168,975 +0.11(+1.74%)
May 24, 2012 6.459 6.682 6.336 6.405 297,668 -0.04(-0.60%)
May 23, 2012 6.651 6.678 6.374 6.444 417,321 -0.26(-3.95%)
May 22, 2012 7.000 7.000 6.659 6.709 288,840 -0.33(-4.64%)
May 21, 2012 6.885 7.131 6.858 7.035 254,545 +0.23(+3.33%)
May 18, 2012 7.139 7.170 6.624 6.808 710,288 -0.26(-3.75%)
May 17, 2012 7.189 7.334 6.920 7.073 351,264 -0.26(-3.56%)
May 16, 2012 7.381 7.430 7.315 7.334 299,045 +0.02(+0.26%)
May 15, 2012 7.507 7.529 7.315 7.315 307,087 -0.12(-1.65%)
May 14, 2012 7.584 7.622 7.373 7.438 260,639 -0.18(-2.32%)
May 11, 2012 7.738 7.768 7.584 7.615 230,181 -0.13(-1.69%)
May 10, 2012 7.807 7.807 7.680 7.745 286,269 -0.10(-1.32%)
May 09, 2012 7.983 8.064 7.834 7.849 248,017 -0.14(-1.78%)
May 08, 2012 8.026 8.053 7.884 7.991 152,905 -0.01(-0.14%)
May 07, 2012 7.949 8.029 7.876 8.003 92,536 +0.01(+0.10%)
May 04, 2012 8.026 8.064 7.891 7.995 99,038 -0.03(-0.38%)
May 03, 2012 8.137 8.137 7.876 8.026 207,855 -0.10(-1.23%)
May 02, 2012 8.118 8.152 8.045 8.125 127,546 -0.03(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.