EAGLE ROCK ENGY (NQ: EROC)
2.070 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.730 2.730 2.670 2.700 298,714 -0.01(-0.37%)
May 29, 2015 2.710 2.740 2.670 2.710 453,692 +0.00(+0.00%)
May 28, 2015 2.760 2.780 2.700 2.710 289,533 -0.07(-2.52%)
May 27, 2015 2.770 2.770 2.720 2.780 739,438 +0.00(+0.00%)
May 26, 2015 2.750 2.780 2.650 2.780 1,028,277 +0.04(+1.46%)
May 22, 2015 2.740 2.740 2.740 0 +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%)
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