XCO: Historical Prices for EXCO RESOURCES INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.37	17.56	16.03	17.40	2,956,200	17.40
25-Nov-09	$ 0.025 Dividend
24-Nov-09	16.63	16.67	15.89	16.35	4,232,300	16.33
23-Nov-09	16.55	16.85	16.29	16.52	4,125,100	16.49
20-Nov-09	15.52	16.11	15.38	16.03	3,237,800	16.01
19-Nov-09	16.17	16.18	15.22	15.46	3,896,500	15.44
18-Nov-09	16.67	16.72	16.02	16.26	1,752,800	16.24
17-Nov-09	16.95	17.03	16.48	16.61	2,111,900	16.58
16-Nov-09	16.81	17.24	16.77	17.13	1,970,400	17.10
13-Nov-09	16.66	16.77	16.15	16.48	2,677,400	16.45
12-Nov-09	17.15	17.37	16.45	16.62	2,165,500	16.59
11-Nov-09	18.27	18.38	17.28	17.36	2,616,900	17.33
10-Nov-09	18.12	18.42	17.63	17.87	2,378,900	17.84
9-Nov-09	17.61	18.38	17.61	18.36	2,719,700	18.33
6-Nov-09	17.18	17.69	17.03	17.36	2,773,500	17.33
5-Nov-09	16.91	17.54	16.49	17.50	3,882,400	17.47
4-Nov-09	17.09	17.28	16.45	16.73	4,838,400	16.70
3-Nov-09	15.00	16.85	14.91	16.61	3,938,400	16.58
2-Nov-09	15.81	16.31	14.93	15.35	3,609,400	15.33
30-Oct-09	16.96	17.14	15.40	15.62	4,563,500	15.60
29-Oct-09	16.52	17.26	16.47	17.10	1,996,400	17.07
28-Oct-09	17.27	17.35	16.25	16.27	2,050,400	16.25
27-Oct-09	17.60	18.03	17.33	17.50	2,177,900	17.47
26-Oct-09	18.30	18.74	17.27	17.44	3,086,900	17.41
23-Oct-09	18.99	19.21	18.14	18.30	1,770,900	18.27
22-Oct-09	19.38	19.42	18.44	18.91	3,608,100	18.88
21-Oct-09	20.08	20.67	19.44	19.47	2,381,700	19.44
20-Oct-09	20.37	20.65	19.75	20.16	1,797,100	20.13
19-Oct-09	20.43	20.52	20.11	20.30	2,604,600	20.27
16-Oct-09	20.51	20.90	20.21	20.24	2,675,700	20.21
15-Oct-09	20.34	20.91	20.18	20.87	2,874,100	20.84
14-Oct-09	20.63	20.69	19.81	20.43	2,927,900	20.40
13-Oct-09	20.34	20.39	19.42	20.18	2,142,300	20.15
12-Oct-09	19.64	20.63	19.64	20.27	3,493,800	20.24
9-Oct-09	19.32	19.52	18.88	19.19	1,920,500	19.16
8-Oct-09	18.80	19.80	18.56	19.58	2,340,300	19.55
7-Oct-09	19.09	19.34	18.44	18.79	2,436,800	18.76
7-Oct-09	$ 0.025 Dividend
6-Oct-09	19.29	19.80	19.15	19.34	2,337,600	19.29
5-Oct-09	17.96	19.04	17.93	19.04	1,760,700	18.99
2-Oct-09	16.99	18.44	16.97	17.90	3,232,000	17.85
1-Oct-09	18.77	19.30	17.38	17.51	3,721,100	17.46
30-Sep-09	19.00	19.38	18.31	18.69	3,820,400	18.64
29-Sep-09	18.49	18.95	18.18	18.92	3,082,800	18.87
28-Sep-09	18.23	18.52	17.89	18.49	2,134,200	18.44
25-Sep-09	18.52	18.73	17.88	18.21	4,162,000	18.16
24-Sep-09	18.49	18.72	17.95	18.65	3,579,100	18.60
23-Sep-09	18.53	19.05	17.79	18.36	4,353,400	18.31
22-Sep-09	17.31	18.03	17.31	17.97	2,550,000	17.92
21-Sep-09	16.59	17.14	16.33	17.04	1,981,400	16.99
18-Sep-09	16.84	16.97	16.28	16.86	4,394,000	16.81
17-Sep-09	17.48	17.78	16.61	16.67	2,424,300	16.62
16-Sep-09	17.57	17.79	17.10	17.55	2,887,300	17.50
15-Sep-09	16.96	17.56	16.61	17.49	2,383,800	17.44
14-Sep-09	16.30	16.90	16.05	16.73	2,212,700	16.68
11-Sep-09	16.21	16.83	16.21	16.54	3,478,700	16.49
10-Sep-09	15.33	16.27	15.15	16.13	2,479,300	16.08
9-Sep-09	14.88	15.25	14.59	15.23	2,208,500	15.19
8-Sep-09	14.39	14.97	14.39	14.96	2,032,800	14.92
4-Sep-09	13.52	14.11	13.25	14.07	1,988,300	14.03
3-Sep-09	13.75	13.88	13.62	13.74	1,700,200	13.70
2-Sep-09	13.70	13.83	13.39	13.45	1,824,900	13.41
1-Sep-09	14.48	14.93	13.71	13.79	3,172,300	13.75
31-Aug-09	14.48	14.72	13.85	14.66	2,467,200	14.62
28-Aug-09	14.85	15.05	14.44	14.82	1,291,000	14.78
27-Aug-09	14.50	14.71	14.17	14.65	2,281,100	14.61
26-Aug-09	14.37	14.71	13.89	14.68	2,054,500	14.64
25-Aug-09	14.72	14.83	14.26	14.46	2,337,600	14.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions