EAGLE ROCK ENGY (NQ: EROC)
2.740 USD  +0.290 (+11.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.850 2.850 2.700 2.740 4,022,105 +0.29(+11.84%)
May 21, 2015 2.420 2.480 2.380 2.450 334,931 +0.05(+2.08%)
May 20, 2015 2.420 2.440 2.400 2.400 187,182 -0.01(-0.41%)
May 19, 2015 2.500 2.545 2.360 2.410 401,122 -0.07(-2.82%)
May 18, 2015 2.490 2.580 2.480 2.480 487,620 +0.01(+0.40%)
May 15, 2015 2.460 2.510 2.400 2.470 437,226 +0.03(+1.23%)
May 14, 2015 2.450 2.540 2.390 2.440 516,991 +0.02(+0.83%)
May 13, 2015 2.460 2.470 2.390 2.420 167,898 +0.00(+0.00%)
May 12, 2015 2.450 2.490 2.400 2.420 369,880 -0.02(-0.82%)
May 11, 2015 2.500 2.580 2.430 2.440 267,850 -0.06(-2.40%)
May 08, 2015 2.420 2.510 2.420 2.500 479,884 +0.09(+3.73%)
May 07, 2015 2.500 2.500 2.350 2.410 536,221 -0.07(-2.82%)
May 06, 2015 2.480 2.588 2.470 2.480 256,756 -0.04(-1.59%)
May 05, 2015 2.620 2.620 2.510 2.520 259,098 -0.07(-2.70%)
May 04, 2015 2.470 2.600 2.470 2.590 251,419 +0.12(+4.86%)
May 01, 2015 2.560 2.610 2.355 2.470 403,199 -0.09(-3.52%)
Apr 30, 2015 2.500 2.680 2.500 2.560 372,870 +0.10(+4.07%)
Apr 29, 2015 2.510 2.550 2.465 2.460 276,071 -0.06(-2.38%)
Apr 28, 2015 2.440 2.540 2.440 2.520 218,857 +0.11(+4.56%)
Apr 27, 2015 2.570 2.570 2.340 2.410 384,785 -0.14(-5.49%)
Apr 24, 2015 2.500 2.600 2.500 2.550 298,698 +0.03(+1.19%)
Apr 23, 2015 2.500 2.540 2.450 2.520 256,684 +0.02(+0.80%)
Apr 22, 2015 2.450 2.540 2.410 2.500 215,856 +0.07(+2.88%)
Apr 21, 2015 2.500 2.540 2.400 2.430 271,259 -0.05(-2.02%)
Apr 20, 2015 2.450 2.560 2.450 2.480 231,977 +0.02(+0.81%)
Apr 17, 2015 2.590 2.610 2.340 2.460 547,963 -0.12(-4.65%)
Apr 16, 2015 2.520 2.660 2.513 2.580 374,793 +0.07(+2.79%)
Apr 15, 2015 2.560 2.750 2.470 2.510 763,704 -0.03(-1.18%)
Apr 14, 2015 2.410 2.560 2.409 2.540 517,491 +0.16(+6.72%)
Apr 13, 2015 2.370 2.440 2.370 2.380 205,482 -0.02(-0.83%)
Apr 10, 2015 2.380 2.430 2.335 2.400 202,140 +0.03(+1.27%)
Apr 09, 2015 2.340 2.420 2.330 2.370 252,753 +0.06(+2.60%)
Apr 08, 2015 2.380 2.430 2.300 2.310 252,134 -0.05(-2.12%)
Apr 07, 2015 2.470 2.500 2.250 2.360 509,872 -0.09(-3.67%)
Apr 06, 2015 2.390 2.540 2.350 2.450 335,259 +0.09(+3.81%)
Apr 02, 2015 2.360 2.360 2.360 0 -0.07(-2.88%)
Apr 01, 2015 2.330 2.540 2.330 2.430 319,873 +0.10(+4.29%)
Mar 31, 2015 2.300 2.380 2.250 2.330 263,305 +0.02(+0.87%)
Mar 30, 2015 2.310 2.350 2.280 2.310 207,621 -0.02(-0.86%)
Mar 27, 2015 2.480 2.548 2.080 2.330 886,688 -0.14(-5.67%)
Mar 26, 2015 2.450 2.480 2.370 2.470 218,717 +0.03(+1.23%)
Mar 25, 2015 2.370 2.450 2.350 2.440 150,614 +0.08(+3.39%)
Mar 24, 2015 2.390 2.410 2.340 2.360 199,724 -0.03(-1.26%)
Mar 23, 2015 2.310 2.420 2.310 2.390 251,292 +0.09(+3.91%)
Mar 20, 2015 2.330 2.360 2.270 2.300 242,643 +0.02(+0.88%)
Mar 19, 2015 2.300 2.384 2.250 2.280 325,145 -0.11(-4.60%)
Mar 18, 2015 2.330 2.440 2.200 2.390 542,465 +0.01(+0.42%)
Mar 17, 2015 2.250 2.440 2.250 2.380 284,615 +0.11(+4.85%)
Mar 16, 2015 2.330 2.340 2.250 2.270 441,478 -0.08(-3.40%)
Mar 13, 2015 2.360 2.429 2.330 2.350 184,758 -0.04(-1.67%)
Mar 12, 2015 2.430 2.450 2.380 2.390 107,908 -0.03(-1.24%)
Mar 11, 2015 2.350 2.450 2.300 2.420 497,518 +0.03(+1.26%)
Mar 10, 2015 2.640 2.650 2.350 2.390 919,979 -0.28(-10.49%)
Mar 09, 2015 2.690 2.730 2.651 2.670 328,341 +0.00(+0.00%)
Mar 06, 2015 2.700 2.710 2.640 2.670 322,699 -0.02(-0.74%)
Mar 05, 2015 2.620 2.720 2.591 2.690 266,603 +0.05(+1.89%)
Mar 04, 2015 2.660 2.530 2.640 508,425 -0.04(-1.49%)
Mar 03, 2015 2.730 2.680 383,449 +0.08(+3.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here