Eagle Rock Energy Partners, L.P. (NQ: EROC)
4.810 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.810 4.810 4.810 0 -0.01(-0.21%)
Apr 16, 2014 4.900 4.950 4.770 4.820 765,345 -0.08(-1.63%)
Apr 15, 2014 4.920 4.975 4.850 4.900 412,127 -0.05(-1.01%)
Apr 14, 2014 4.910 5.000 4.860 4.950 409,876 +0.04(+0.81%)
Apr 11, 2014 4.900 4.990 4.870 4.910 319,827 -0.02(-0.41%)
Apr 10, 2014 4.990 5.050 4.860 4.930 482,527 -0.05(-1.00%)
Apr 09, 2014 5.080 5.090 4.975 4.980 523,309 -0.10(-1.97%)
Apr 08, 2014 5.030 5.110 4.982 5.080 448,160 +0.08(+1.60%)
Apr 07, 2014 5.130 5.190 4.970 5.000 551,942 -0.12(-2.34%)
Apr 04, 2014 5.070 5.310 5.062 5.120 840,441 +0.02(+0.39%)
Apr 03, 2014 5.150 5.218 5.060 5.100 398,355 -0.04(-0.78%)
Apr 02, 2014 5.200 5.258 5.085 5.140 405,905 -0.01(-0.19%)
Apr 01, 2014 5.220 5.330 5.150 5.150 479,431 -0.11(-2.09%)
Mar 31, 2014 5.270 5.300 5.130 5.260 486,228 -0.01(-0.19%)
Mar 28, 2014 5.260 5.330 5.190 5.270 222,711 +0.02(+0.38%)
Mar 27, 2014 5.220 5.260 5.160 5.250 192,630 +0.05(+0.96%)
Mar 26, 2014 5.330 5.410 5.160 5.200 405,527 -0.13(-2.44%)
Mar 25, 2014 5.390 5.420 5.280 5.330 254,742 -0.03(-0.56%)
Mar 24, 2014 5.480 5.510 5.250 5.360 445,491 -0.11(-2.01%)
Mar 21, 2014 5.490 5.650 5.370 5.470 2,533,289 +0.02(+0.37%)
Mar 20, 2014 5.230 5.570 5.200 5.450 1,511,955 +0.21(+4.01%)
Mar 19, 2014 5.310 5.584 5.140 5.240 2,174,676 -0.11(-2.06%)
Mar 18, 2014 4.760 5.390 4.760 5.350 4,125,443 +0.61(+12.87%)
Mar 17, 2014 4.760 4.830 4.730 4.740 570,207 -0.01(-0.21%)
Mar 14, 2014 4.730 4.810 4.680 4.750 1,115,031 +0.04(+0.85%)
Mar 13, 2014 4.820 4.960 4.680 4.710 1,057,634 -0.15(-3.09%)
Mar 12, 2014 4.850 4.930 4.760 4.860 654,786 -0.03(-0.61%)
Mar 11, 2014 5.010 5.030 4.880 4.890 548,078 -0.12(-2.40%)
Mar 10, 2014 5.040 5.100 4.960 5.010 313,297 -0.03(-0.60%)
Mar 07, 2014 5.030 5.080 4.950 5.040 768,417 -0.05(-0.98%)
Mar 06, 2014 5.170 5.180 5.020 5.090 778,685 -0.02(-0.47%)
Mar 05, 2014 4.900 5.114 4.820 5.114 1,020,669 +0.23(+4.80%)
Mar 04, 2014 4.890 4.940 4.830 4.880 744,273 +0.03(+0.62%)
Mar 03, 2014 4.830 4.969 4.820 4.850 659,331 +0.00(+0.00%)
Feb 28, 2014 4.950 5.020 4.780 4.850 2,755,678 -0.23(-4.53%)
Feb 27, 2014 5.010 5.100 4.970 5.080 1,985,226 +0.11(+2.21%)
Feb 26, 2014 5.060 5.100 4.960 4.970 875,174 -0.10(-1.97%)
Feb 25, 2014 5.060 5.160 4.900 5.070 1,623,197 +0.01(+0.20%)
Feb 24, 2014 5.150 5.170 5.020 5.060 897,429 -0.08(-1.56%)
Feb 21, 2014 5.160 5.235 5.105 5.140 575,711 -0.03(-0.58%)
Feb 20, 2014 5.270 5.380 5.000 5.170 1,340,942 -0.10(-1.90%)
Feb 19, 2014 5.340 5.440 5.250 5.270 648,762 -0.05(-0.94%)
Feb 18, 2014 5.330 5.460 5.300 5.320 800,214 -0.04(-0.75%)
Feb 14, 2014 5.360 5.360 5.360 0 -0.02(-0.37%)
Feb 13, 2014 5.360 5.460 5.340 5.380 536,598 +0.02(+0.37%)
Feb 12, 2014 5.300 5.450 5.260 5.360 588,785 +0.05(+0.94%)
Feb 11, 2014 5.290 5.390 5.250 5.310 514,760 +0.02(+0.38%)
Feb 10, 2014 5.430 5.530 5.130 5.290 1,344,965 -0.16(-2.94%)
Feb 07, 2014 5.300 5.520 5.300 5.450 597,842 +0.15(+2.83%)
Feb 06, 2014 5.290 5.500 5.280 5.300 551,519 +0.00(+0.00%)
Feb 05, 2014 5.270 5.410 5.200 5.300 620,800 -0.10(-1.85%)
Feb 04, 2014 5.490 5.520 5.400 5.400 669,379 -0.06(-1.10%)
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