EAGLE ROCK ENGY (NQ: EROC)
2.310 USD  -0.020 (-0.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.740 2.780 2.600 2.600 343,492 -0.13(-4.76%)
Feb 27, 2015 2.670 2.750 2.650 2.730 431,536 +0.10(+3.80%)
Feb 26, 2015 2.790 2.630 887,299 +0.07(+2.73%)
Feb 25, 2015 2.620 2.560 439,101 +0.11(+4.49%)
Feb 24, 2015 2.430 2.510 2.410 2.450 258,967 +0.00(+0.00%)
Feb 23, 2015 2.520 2.530 2.370 2.450 329,196 -0.07(-2.78%)
Feb 20, 2015 2.570 2.600 2.460 2.520 289,175 -0.03(-1.18%)
Feb 19, 2015 2.580 2.650 2.510 2.550 381,888 -0.04(-1.54%)
Feb 18, 2015 2.700 2.700 2.570 2.590 268,262 -0.12(-4.43%)
Feb 17, 2015 2.600 2.750 2.551 2.710 442,148 +0.08(+3.04%)
Feb 13, 2015 2.630 2.630 2.630 0 +0.15(+6.05%)
Feb 12, 2015 2.510 2.570 2.470 2.480 337,315 +0.01(+0.40%)
Feb 11, 2015 2.770 2.770 2.450 2.470 595,318 -0.15(-5.73%)
Feb 10, 2015 2.740 2.790 2.568 2.620 461,210 -0.07(-2.60%)
Feb 09, 2015 2.700 2.850 2.670 2.690 581,356 +0.04(+1.51%)
Feb 06, 2015 2.610 2.698 2.560 2.650 432,491 +0.08(+3.11%)
Feb 05, 2015 2.500 2.688 2.490 2.570 608,141 +0.14(+5.76%)
Feb 04, 2015 2.600 2.620 2.282 2.430 903,575 -0.25(-9.33%)
Feb 03, 2015 2.500 2.850 2.450 2.680 1,529,646 +0.22(+8.94%)
Feb 02, 2015 2.440 2.499 2.410 2.460 909,067 +0.08(+3.36%)
Jan 30, 2015 2.300 2.490 2.300 2.380 506,199 +0.06(+2.59%)
Jan 29, 2015 2.300 2.390 2.250 2.320 527,874 +0.04(+1.75%)
Jan 28, 2015 2.450 2.460 2.260 2.280 891,090 -0.15(-6.17%)
Jan 27, 2015 2.410 2.478 2.360 2.430 850,950 +0.11(+4.74%)
Jan 26, 2015 2.240 2.420 2.200 2.320 1,677,765 +0.15(+6.91%)
Jan 23, 2015 2.180 2.300 2.160 2.170 455,229 -0.03(-1.36%)
Jan 22, 2015 2.230 2.270 2.165 2.200 565,783 -0.03(-1.35%)
Jan 21, 2015 2.150 2.300 2.150 2.230 613,643 +0.08(+3.72%)
Jan 20, 2015 2.200 2.200 2.050 2.150 603,999 -0.05(-2.27%)
Jan 16, 2015 2.100 2.250 2.100 2.200 509,945 +0.10(+4.76%)
Jan 15, 2015 2.320 2.020 2.100 948,841 -0.07(-3.23%)
Jan 14, 2015 2.160 2.189 2.050 2.170 516,006 +0.01(+0.46%)
Jan 13, 2015 2.160 639,605 +0.02(+0.93%)
Jan 12, 2015 2.150 2.150 2.060 2.140 537,059 -0.01(-0.47%)
Jan 09, 2015 2.180 2.200 2.110 2.150 457,965 -0.03(-1.38%)
Jan 08, 2015 2.120 2.370 2.100 2.180 676,987 +0.05(+2.35%)
Jan 07, 2015 2.160 2.190 2.070 2.130 715,967 -0.03(-1.39%)
Jan 06, 2015 2.200 2.220 2.100 2.160 837,173 -0.04(-1.82%)
Jan 05, 2015 2.440 2.470 2.160 2.200 1,368,243 -0.33(-13.04%)
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