EAGLE ROCK ENGY (NQ: EROC)
2.580 USD  +0.160 (+6.61%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.400 2.650 2.380 2.580 1,204,373 +0.16(+6.61%)
Dec 18, 2014 2.580 2.770 2.390 2.420 1,140,950 -0.08(-3.20%)
Dec 17, 2014 2.290 2.600 2.290 2.500 2,078,654 +0.20(+8.70%)
Dec 16, 2014 2.400 2.300 1,982,166 +0.08(+3.60%)
Dec 15, 2014 2.250 2.380 2.190 2.220 1,768,886 +0.01(+0.45%)
Dec 12, 2014 2.390 2.450 2.070 2.210 3,469,947 -0.25(-10.16%)
Dec 11, 2014 2.400 2.560 2.310 2.460 961,083 +0.03(+1.23%)
Dec 10, 2014 2.390 2.480 2.320 2.430 1,071,253 -0.03(-1.22%)
Dec 09, 2014 2.330 2.610 2.330 2.460 1,422,878 -0.03(-1.20%)
Dec 08, 2014 2.700 2.700 2.340 2.490 1,793,247 -0.25(-9.12%)
Dec 05, 2014 2.760 2.860 2.670 2.740 1,170,369 -0.06(-2.14%)
Dec 04, 2014 2.800 2.900 2.760 2.800 1,045,377 -0.04(-1.41%)
Dec 03, 2014 2.650 2.900 2.650 2.840 1,527,369 +0.21(+7.98%)
Dec 02, 2014 2.650 2.680 2.400 2.630 1,167,008 +0.03(+1.15%)
Dec 01, 2014 2.860 2.860 2.510 2.600 1,870,105 -0.26(-9.09%)
Nov 28, 2014 3.050 3.100 2.730 2.860 1,385,747 -0.28(-8.92%)
Nov 26, 2014 3.140 3.140 3.140 0 +0.02(+0.64%)
Nov 25, 2014 3.150 3.210 3.070 3.120 670,194 -0.03(-1.11%)
Nov 24, 2014 3.190 3.210 3.130 3.155 502,335 -0.06(-1.71%)
Nov 21, 2014 3.180 3.280 3.150 3.210 837,398 +0.08(+2.56%)
Nov 20, 2014 2.980 3.200 2.980 3.130 881,291 +0.12(+3.99%)
Nov 19, 2014 3.000 3.030 2.985 3.010 529,414 +0.00(+0.00%)
Nov 18, 2014 2.980 3.040 2.960 3.010 606,598 +0.02(+0.67%)
Nov 17, 2014 3.020 3.140 2.980 2.990 1,058,183 -0.08(-2.61%)
Nov 14, 2014 3.000 3.140 2.940 3.070 868,446 +0.09(+3.02%)
Nov 13, 2014 2.980 3.100 2.950 2.980 679,517 -0.06(-1.97%)
Nov 12, 2014 2.980 3.100 2.960 3.040 624,019 +0.02(+0.66%)
Nov 11, 2014 3.000 3.078 2.941 3.020 685,507 +0.04(+1.34%)
Nov 10, 2014 3.020 3.140 2.910 2.980 695,790 -0.05(-1.65%)
Nov 07, 2014 3.000 3.100 2.985 3.030 924,749 +0.00(+0.00%)
Nov 06, 2014 3.070 3.140 2.980 3.030 712,418 -0.05(-1.62%)
Nov 05, 2014 3.210 3.280 3.060 3.080 992,330 -0.20(-6.10%)
Nov 04, 2014 3.380 3.390 3.180 3.280 600,326 -0.09(-2.67%)
Nov 03, 2014 3.450 3.500 3.320 3.370 757,492 -0.02(-0.59%)
Oct 31, 2014 3.480 3.500 3.210 3.390 926,820 -0.05(-1.45%)
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%)
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