EXCO Resources, Inc. (EXCE)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7,600 |
| May 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| May 29, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| May 28, 2024 | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | 61,300 |
| May 24, 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | 1,135 |
| May 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6,050 |
| May 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 21, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13,150 |
| May 20, 2024 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 10,510 |
| May 17, 2024 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 700 |
| May 16, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| May 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 151 |
| May 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 13, 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2,000 |
| May 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 09, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 08, 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 1,498 |
| May 07, 2024 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 9,400 |
| May 06, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 800 |
| May 03, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 900 |
| May 02, 2024 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4,818 |
| May 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,156 |
| Apr 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,899 |
| Apr 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 20,000 |
| Apr 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,150 |
| Apr 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 24, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 22, 2024 | 7.50 | 7.65 | 7.25 | 7.65 | 7.65 | 7,532 |
| Apr 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3,000 |
| Apr 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 716 |
| Apr 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 739 |
| Apr 16, 2024 | 8.05 | 8.05 | 7.50 | 7.50 | 7.50 | 2,216 |
| Apr 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 216 |
| Apr 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 216 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,020 |
| Apr 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 09, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 5,924 |
| Apr 08, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 05, 2024 | 7.25 | 7.38 | 7.25 | 7.25 | 7.25 | 20,000 |
| Apr 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 03, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 02, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 01, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 28, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 27, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 26, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 25, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| Mar 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 08, 2024 | 7.05 | 7.05 | 6.60 | 6.60 | 6.60 | 2,814 |
| Mar 07, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Mar 06, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 108 |
| Mar 05, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 308 |
| Mar 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 232 |
| Feb 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 542 |
| Feb 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 350 |
| Feb 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 22, 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,168 |
| Feb 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 541 |
| Feb 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 252 |
| Feb 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,234 |
| Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| Feb 07, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 06, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 05, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 198 |
| Feb 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| Jan 31, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 506 |
| Jan 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 216 |
| Jan 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,017 |
| Jan 25, 2024 | 6.00 | 7.50 | 6.00 | 6.50 | 6.50 | 4,908 |
| Jan 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 218 |
| Jan 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 108 |
| Jan 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 413 |
| Jan 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.