EAGLE ROCK ENGY (NQ: EROC)
3.440 USD  +0.130 (+3.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 3.390 3.500 3.330 3.440 1,321,425 +0.13(+3.93%)
Oct 29, 2014 3.390 3.480 3.300 3.310 653,042 -0.10(-2.93%)
Oct 28, 2014 3.550 3.630 3.400 3.410 1,399,131 +0.03(+0.89%)
Oct 27, 2014 3.320 3.439 3.380 3.380 412,409 +0.00(+0.00%)
Oct 24, 2014 3.500 3.530 3.340 3.380 324,628 -0.10(-2.87%)
Oct 23, 2014 3.370 3.600 3.370 3.480 531,887 +0.14(+4.19%)
Oct 22, 2014 3.600 3.320 3.340 560,700 -0.04(-1.18%)
Oct 21, 2014 3.390 3.469 3.265 3.380 554,827 -0.03(-0.88%)
Oct 20, 2014 3.370 3.500 3.250 3.410 529,810 +0.01(+0.29%)
Oct 17, 2014 3.470 3.470 3.190 3.400 963,974 +0.24(+7.59%)
Oct 16, 2014 2.740 3.209 2.710 3.160 938,821 +0.39(+14.08%)
Oct 15, 2014 2.720 2.840 2.640 2.770 1,406,537 -0.09(-3.15%)
Oct 14, 2014 2.940 2.990 2.650 2.860 1,250,425 -0.13(-4.35%)
Oct 13, 2014 2.860 3.095 2.859 2.990 893,355 +0.04(+1.36%)
Oct 10, 2014 2.980 3.050 2.790 2.950 716,374 -0.06(-1.99%)
Oct 09, 2014 3.080 3.150 2.936 3.010 1,283,634 -0.13(-4.14%)
Oct 08, 2014 3.190 3.227 3.020 3.140 1,486,519 -0.06(-1.88%)
Oct 07, 2014 3.280 3.340 3.190 3.200 1,154,109 -0.15(-4.48%)
Oct 06, 2014 3.450 3.530 3.340 3.350 390,523 -0.11(-3.18%)
Oct 03, 2014 3.470 3.520 3.350 3.460 609,477 -0.01(-0.29%)
Oct 02, 2014 3.520 3.530 3.360 3.470 764,677 -0.04(-1.14%)
Oct 01, 2014 3.550 3.590 3.480 3.510 633,082 -0.05(-1.40%)
Sep 30, 2014 3.680 3.750 3.470 3.560 1,057,783 -0.16(-4.30%)
Sep 29, 2014 3.740 3.777 3.650 3.720 246,433 -0.06(-1.59%)
Sep 26, 2014 3.700 3.850 3.650 3.780 219,125 +0.07(+1.89%)
Sep 25, 2014 3.780 3.900 3.690 3.710 400,795 -0.15(-3.89%)
Sep 24, 2014 3.760 3.920 3.663 3.860 684,698 +0.08(+2.12%)
Sep 23, 2014 3.500 3.850 3.485 3.780 1,103,972 +0.24(+6.78%)
Sep 22, 2014 3.660 3.710 3.420 3.540 1,289,400 -0.20(-5.35%)
Sep 19, 2014 3.920 4.020 3.560 3.740 1,433,066 -0.25(-6.27%)
Sep 18, 2014 3.970 4.030 3.920 3.990 503,263 +0.00(+0.00%)
Sep 17, 2014 4.030 4.140 3.960 3.990 370,844 -0.03(-0.75%)
Sep 16, 2014 4.230 4.270 4.010 4.020 669,474 -0.34(-7.80%)
Sep 15, 2014 4.030 4.610 3.860 4.360 1,076,405 +0.31(+7.65%)
Sep 12, 2014 4.050 4.120 4.020 4.050 461,382 -0.04(-0.98%)
Sep 11, 2014 4.080 4.100 4.050 4.090 243,692 +0.00(+0.00%)
Sep 10, 2014 4.060 4.118 4.050 4.090 287,206 +0.00(+0.00%)
Sep 09, 2014 4.140 4.150 4.050 4.090 425,691 -0.07(-1.68%)
Sep 08, 2014 4.190 4.250 4.120 4.160 343,619 -0.03(-0.72%)
Sep 05, 2014 4.120 4.189 4.056 4.190 389,411 +0.10(+2.44%)
Sep 04, 2014 4.140 4.160 4.050 4.090 435,210 -0.06(-1.45%)
Sep 03, 2014 4.370 4.440 4.090 4.150 902,503 -0.19(-4.38%)
Sep 02, 2014 4.350 4.500 4.290 4.340 905,749 +0.00(+0.00%)
Aug 29, 2014 4.340 4.340 4.340 0 +0.24(+5.85%)
Aug 28, 2014 4.070 4.150 4.070 4.100 622,000 +0.02(+0.49%)
Aug 27, 2014 4.080 4.110 4.050 4.080 437,528 +0.00(+0.00%)
Aug 26, 2014 4.100 4.140 4.055 4.080 691,630 -0.03(-0.73%)
Aug 25, 2014 4.130 4.170 4.050 4.110 821,624 -0.04(-0.96%)
Aug 22, 2014 4.130 4.160 4.080 4.150 653,892 -0.00(-0.12%)
Aug 21, 2014 4.210 4.250 4.120 4.155 383,617 -0.08(-2.00%)
Aug 20, 2014 4.280 4.340 4.200 4.240 317,571 -0.05(-1.17%)
Aug 19, 2014 4.280 4.460 4.260 4.290 402,862 -0.05(-1.27%)
Aug 18, 2014 4.250 4.360 4.250 4.345 290,709 +0.08(+1.76%)
Aug 15, 2014 4.350 4.360 4.240 4.270 294,271 -0.06(-1.39%)
Aug 14, 2014 4.220 4.340 4.150 4.330 402,532 +0.11(+2.61%)
Aug 13, 2014 4.270 4.270 4.180 4.220 462,704 -0.07(-1.63%)
Aug 12, 2014 4.320 4.350 4.260 4.290 262,120 -0.01(-0.23%)
Aug 11, 2014 4.240 4.347 4.240 4.300 355,150 +0.09(+2.14%)
Aug 08, 2014 4.170 4.220 4.070 4.210 409,399 +0.05(+1.20%)
Aug 07, 2014 4.310 4.380 4.150 4.160 553,313 -0.16(-3.70%)
Aug 06, 2014 4.380 4.420 4.300 4.320 306,833 -0.07(-1.59%)
Aug 05, 2014 4.320 4.480 4.320 4.390 488,916 +0.04(+0.92%)
Aug 04, 2014 4.350 4.370 4.250 4.350 505,094 -0.02(-0.46%)
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