EAGLE ROCK ENGY (NQ: EROC)
1.540 USD  +0.150 (+10.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.400 1.600 1.400 1.540 510,360 +0.15(+10.79%)
Aug 27, 2015 1.250 1.462 1.250 1.390 528,246 +0.14(+11.20%)
Aug 26, 2015 1.150 1.290 1.150 1.250 503,218 +0.11(+9.65%)
Aug 25, 2015 1.200 1.250 1.140 1.140 478,489 +0.00(+0.00%)
Aug 24, 2015 0.9900 1.220 0.9400 1.140 583,932 +0.04(+3.64%)
Aug 21, 2015 1.130 1.170 1.050 1.100 560,287 -0.03(-2.65%)
Aug 20, 2015 1.220 1.230 1.130 1.130 637,898 -0.07(-5.83%)
Aug 19, 2015 1.430 1.450 1.170 1.200 1,153,319 -0.23(-16.08%)
Aug 18, 2015 1.480 1.490 1.430 1.430 301,518 -0.06(-4.03%)
Aug 17, 2015 1.540 1.570 1.480 1.490 358,090 -0.03(-1.97%)
Aug 14, 2015 1.540 1.560 1.500 1.520 405,117 +0.03(+2.01%)
Aug 13, 2015 1.550 1.580 1.461 1.490 383,361 -0.06(-3.87%)
Aug 12, 2015 1.480 1.590 1.480 1.550 456,290 +0.03(+1.97%)
Aug 11, 2015 1.540 1.550 1.470 1.520 348,777 +0.00(+0.00%)
Aug 10, 2015 1.400 1.540 1.400 1.520 499,322 +0.05(+3.40%)
Aug 07, 2015 1.460 1.580 1.460 1.470 335,846 -0.03(-2.00%)
Aug 06, 2015 1.440 1.535 1.360 1.500 678,576 +0.04(+2.74%)
Aug 05, 2015 1.620 1.690 1.420 1.460 862,053 -0.19(-11.52%)
Aug 04, 2015 1.650 1.711 1.630 1.650 496,387 -0.07(-4.07%)
Aug 03, 2015 1.890 1.892 1.650 1.720 981,516 -0.19(-9.95%)
Jul 31, 2015 2.020 2.020 1.880 1.910 508,988 -0.12(-5.91%)
Jul 30, 2015 2.070 2.190 2.000 2.030 508,193 -0.04(-1.93%)
Jul 29, 2015 1.900 2.070 1.850 2.070 441,067 +0.18(+9.52%)
Jul 28, 2015 1.820 1.930 1.780 1.890 473,689 +0.10(+5.59%)
Jul 27, 2015 1.790 1.800 1.710 1.790 421,282 +0.03(+1.70%)
Jul 24, 2015 1.770 1.830 1.750 1.760 452,728 -0.04(-2.22%)
Jul 23, 2015 1.810 1.873 1.780 1.800 732,074 -0.02(-1.10%)
Jul 22, 2015 1.860 1.875 1.770 1.820 501,159 -0.02(-1.09%)
Jul 21, 2015 1.790 1.970 1.760 1.840 721,289 +0.00(+0.00%)
Jul 20, 2015 2.000 2.040 1.750 1.840 1,886,277 -0.18(-8.91%)
Jul 17, 2015 2.140 2.140 2.010 2.020 1,077,478 -0.14(-6.48%)
Jul 16, 2015 2.160 440,368 -0.10(-4.42%)
Jul 15, 2015 2.300 2.320 2.220 2.260 358,167 -0.05(-2.16%)
Jul 14, 2015 2.330 2.360 2.250 2.310 567,589 -0.03(-1.28%)
Jul 13, 2015 2.350 2.360 2.300 2.340 286,475 -0.01(-0.43%)
Jul 10, 2015 2.350 2.419 2.310 2.350 488,942 +0.00(+0.00%)
Jul 09, 2015 2.350 2.370 2.310 2.350 447,306 +0.02(+0.86%)
Jul 08, 2015 2.300 2.380 2.300 2.330 374,469 -0.09(-3.72%)
Jul 07, 2015 2.400 2.440 2.150 2.420 1,012,117 +0.01(+0.41%)
Jul 06, 2015 2.430 2.450 2.390 2.410 477,525 -0.04(-1.63%)
Jul 02, 2015 2.450 2.450 2.450 0 -0.03(-1.21%)
Jul 01, 2015 2.500 2.550 2.460 2.480 464,636 -0.02(-0.80%)
Jun 30, 2015 2.550 2.560 2.490 2.500 505,639 -0.03(-1.19%)
Jun 29, 2015 2.570 2.590 2.510 2.530 252,510 -0.06(-2.32%)
Jun 26, 2015 2.550 2.610 2.550 2.590 244,029 +0.02(+0.78%)
Jun 25, 2015 2.610 2.630 2.560 2.570 191,691 -0.05(-1.91%)
Jun 24, 2015 2.600 2.630 2.600 2.620 274,450 +0.01(+0.38%)
Jun 23, 2015 2.530 2.630 2.530 2.610 594,237 +0.08(+3.16%)
Jun 22, 2015 2.500 2.540 2.490 2.530 219,457 +0.04(+1.61%)
Jun 19, 2015 2.510 2.550 2.490 2.490 205,640 -0.03(-1.19%)
Jun 18, 2015 2.530 2.560 2.510 2.520 280,942 +0.00(+0.00%)
Jun 17, 2015 2.550 2.570 2.520 2.520 208,851 -0.01(-0.40%)
Jun 16, 2015 2.590 2.590 2.510 2.530 351,520 -0.07(-2.69%)
Jun 15, 2015 2.540 2.600 2.510 2.600 297,463 +0.08(+3.17%)
Jun 12, 2015 2.560 2.570 2.510 2.520 301,815 -0.04(-1.56%)
Jun 11, 2015 2.600 2.600 2.540 2.560 178,194 -0.04(-1.54%)
Jun 10, 2015 2.600 2.620 2.570 2.600 340,786 -0.01(-0.38%)
Jun 09, 2015 2.590 2.640 2.580 2.610 181,606 +0.02(+0.58%)
Jun 08, 2015 2.570 2.700 2.550 2.595 315,179 +0.02(+0.97%)
Jun 05, 2015 2.590 2.630 2.520 2.570 277,901 -0.03(-1.15%)
Jun 04, 2015 2.670 2.680 2.580 2.600 499,657 -0.06(-2.26%)
Jun 03, 2015 2.760 2.780 2.650 2.660 426,524 -0.09(-3.27%)
Jun 02, 2015 2.750 2.750 2.700 2.750 360,626 +0.05(+1.85%)
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