EAGLE ROCK ENGY (NQ: EROC)
4.770 USD  -0.120 (-2.45%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 4.850 4.940 4.720 4.770 389,246 -0.12(-2.45%)
Jul 25, 2014 4.940 4.970 4.810 4.890 491,980 -0.04(-0.81%)
Jul 24, 2014 4.830 4.980 4.820 4.930 594,660 +0.07(+1.44%)
Jul 23, 2014 4.950 4.970 4.820 4.860 526,876 -0.06(-1.22%)
Jul 22, 2014 4.900 4.970 4.900 4.920 549,355 -0.01(-0.20%)
Jul 21, 2014 4.920 4.980 4.880 4.930 427,438 +0.01(+0.20%)
Jul 18, 2014 4.900 4.990 4.840 4.920 476,507 +0.01(+0.20%)
Jul 17, 2014 4.940 5.050 4.850 4.910 777,574 +0.01(+0.20%)
Jul 16, 2014 4.760 4.950 4.740 4.900 816,956 +0.13(+2.73%)
Jul 15, 2014 4.660 4.890 4.660 4.770 518,899 -0.03(-0.63%)
Jul 14, 2014 4.740 4.800 4.630 4.800 599,959 +0.04(+0.84%)
Jul 11, 2014 4.720 4.785 4.700 4.760 380,405 -0.02(-0.42%)
Jul 10, 2014 4.750 4.780 4.560 4.780 425,849 -0.00(-0.10%)
Jul 09, 2014 4.610 4.800 4.510 4.785 746,935 +0.16(+3.35%)
Jul 08, 2014 4.690 4.728 4.510 4.630 794,278 -0.01(-0.22%)
Jul 07, 2014 4.980 5.010 4.610 4.640 1,357,316 -0.38(-7.57%)
Jul 03, 2014 5.020 5.020 5.020 0 -0.05(-0.99%)
Jul 02, 2014 4.990 5.143 4.980 5.070 775,082 +0.00(+0.00%)
Jul 01, 2014 5.000 5.070 4.910 5.070 1,332,054 +0.09(+1.81%)
Jun 30, 2014 5.200 5.250 4.900 4.980 1,979,213 -0.01(-0.20%)
Jun 27, 2014 5.050 5.050 4.910 4.990 589,614 -0.05(-1.09%)
Jun 26, 2014 5.030 5.050 4.920 5.045 422,709 +0.04(+0.90%)
Jun 25, 2014 5.080 5.080 4.940 5.000 335,009 -0.04(-0.79%)
Jun 24, 2014 5.030 5.080 4.960 5.040 409,252 -0.01(-0.20%)
Jun 23, 2014 5.030 5.070 4.760 5.050 1,181,304 +0.07(+1.41%)
Jun 20, 2014 4.910 5.060 4.790 4.980 1,932,097 +0.02(+0.40%)
Jun 19, 2014 4.690 4.960 4.620 4.960 813,088 +0.30(+6.55%)
Jun 18, 2014 4.670 4.735 4.590 4.655 298,144 -0.01(-0.32%)
Jun 17, 2014 4.520 4.790 4.450 4.670 373,113 -0.05(-1.06%)
Jun 16, 2014 4.600 4.797 4.595 4.720 733,508 +0.12(+2.61%)
Jun 13, 2014 4.500 4.630 4.465 4.600 461,688 +0.13(+2.91%)
Jun 12, 2014 4.400 4.525 4.390 4.470 273,576 +0.06(+1.36%)
Jun 11, 2014 4.500 4.570 4.360 4.410 354,544 -0.12(-2.65%)
Jun 10, 2014 4.450 4.550 4.390 4.530 385,220 +0.15(+3.42%)
Jun 06, 2014 4.420 4.580 4.330 4.380 789,909 -0.08(-1.79%)
Jun 05, 2014 4.310 4.490 4.250 4.460 497,419 +0.15(+3.48%)
Jun 04, 2014 4.440 4.470 4.270 4.310 535,440 -0.11(-2.49%)
Jun 03, 2014 4.350 4.440 4.350 4.420 436,853 +0.05(+1.14%)
Jun 02, 2014 4.440 4.450 4.360 4.370 550,780 -0.09(-2.02%)
May 30, 2014 4.470 4.490 4.380 4.460 640,490 +0.02(+0.45%)
May 29, 2014 4.240 4.450 4.240 4.440 1,010,846 +0.20(+4.72%)
May 28, 2014 4.160 4.250 4.160 4.240 1,217,081 +0.06(+1.44%)
May 27, 2014 4.100 4.240 4.070 4.180 1,430,480 +0.08(+1.95%)
May 23, 2014 4.100 4.100 4.100 0 +0.02(+0.49%)
May 22, 2014 4.020 4.130 4.020 4.080 383,493 +0.03(+0.74%)
May 21, 2014 4.030 4.120 4.020 4.050 703,175 +0.01(+0.25%)
May 20, 2014 4.140 4.160 4.030 4.040 725,590 -0.13(-3.12%)
May 19, 2014 4.100 4.230 4.060 4.170 674,787 +0.06(+1.46%)
May 16, 2014 4.100 4.230 4.070 4.110 764,525 -0.01(-0.24%)
May 15, 2014 4.150 4.210 4.090 4.120 739,479 -0.05(-1.20%)
May 14, 2014 4.100 4.190 4.090 4.170 541,762 +0.03(+0.72%)
May 13, 2014 4.110 4.170 4.020 4.140 1,226,685 -0.01(-0.24%)
May 12, 2014 4.160 4.300 4.140 4.150 774,956 -0.05(-1.19%)
May 09, 2014 4.170 4.240 4.080 4.200 965,295 +0.00(+0.00%)
May 08, 2014 4.250 4.410 4.100 4.200 1,041,470 -0.08(-1.87%)
May 07, 2014 4.440 4.450 4.270 4.280 650,902 -0.18(-4.04%)
May 06, 2014 4.430 4.490 4.420 4.460 487,832 +0.00(+0.00%)
May 05, 2014 4.430 4.550 4.410 4.460 537,129 +0.03(+0.68%)
May 02, 2014 4.250 4.470 4.240 4.430 717,052 +0.15(+3.50%)
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