Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eca Marcellus Trust
(NY:
ECT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
10.43
10.55
10.26
10.51
252,163
+0.13(+1.26%)
May 23, 2011
10.26
10.42
10.18
10.38
288,506
+0.02(+0.15%)
May 20, 2011
10.16
10.52
10.06
10.36
638,797
+0.36(+3.57%)
May 19, 2011
9.738
10.01
9.615
10.00
464,615
+0.30(+3.13%)
May 18, 2011
9.216
9.761
9.193
9.700
767,387
+0.64(+7.03%)
May 17, 2011
9.746
9.746
8.932
9.062
1,697,191
-0.73(-7.41%)
May 16, 2011
10.27
10.27
9.708
9.788
489,602
-0.48(-4.67%)
May 13, 2011
10.26
10.32
9.984
10.27
317,061
+0.00(+0.04%)
May 12, 2011
10.41
10.79
9.984
10.26
763,726
-0.53(-4.87%)
May 11, 2011
11.04
11.06
10.79
10.79
286,881
-0.26(-2.36%)
May 10, 2011
11.02
11.05
10.89
11.05
221,449
+0.09(+0.81%)
May 09, 2011
10.98
11.10
10.88
10.96
166,418
+0.06(+0.56%)
May 06, 2011
11.00
11.00
10.76
10.90
167,538
-0.03(-0.32%)
May 05, 2011
10.85
11.01
10.78
10.94
239,215
+0.03(+0.28%)
May 04, 2011
10.94
10.98
10.85
10.91
230,733
-0.04(-0.39%)
May 03, 2011
11.02
11.06
10.94
10.95
254,280
-0.03(-0.32%)
May 02, 2011
10.96
10.99
10.96
10.98
258,285
-0.02(-0.17%)
Apr 29, 2011
10.99
11.11
10.94
11.00
339,811
+0.14(+1.27%)
Apr 28, 2011
10.89
10.93
10.82
10.86
305,491
-0.01(-0.07%)
Apr 27, 2011
10.93
10.94
10.79
10.87
354,608
-0.07(-0.67%)
Apr 26, 2011
11.06
11.11
10.89
10.94
467,586
-0.10(-0.90%)
Apr 25, 2011
11.18
11.21
11.04
11.04
535,779
-0.05(-0.48%)
Apr 21, 2011
10.90
11.11
10.88
11.10
368,826
+0.19(+1.76%)
Apr 20, 2011
11.00
11.00
10.89
10.91
361,141
+0.02(+0.14%)
Apr 19, 2011
10.90
11.00
10.83
10.89
264,868
+0.04(+0.35%)
Apr 18, 2011
11.04
11.07
10.78
10.85
412,092
-0.23(-2.04%)
Apr 15, 2011
11.06
11.13
11.06
11.08
305,043
+0.02(+0.17%)
Apr 14, 2011
11.10
11.11
11.06
11.06
558,924
-0.05(-0.45%)
Apr 13, 2011
11.12
11.16
11.10
11.11
445,495
+0.01(+0.10%)
Apr 12, 2011
11.09
11.23
11.09
11.10
4,634,373
-0.70(-5.89%)
Apr 11, 2011
11.75
11.87
11.69
11.79
157,416
+0.12(+0.99%)
Apr 08, 2011
11.86
11.90
11.68
11.68
102,546
-0.00(-0.03%)
Apr 07, 2011
11.81
11.81
11.52
11.68
173,152
-0.23(-1.93%)
Apr 06, 2011
11.90
12.03
11.64
11.91
156,233
+0.09(+0.75%)
Apr 05, 2011
11.79
11.93
11.68
11.82
160,640
-0.00(-0.03%)
Apr 04, 2011
12.13
12.17
11.79
11.83
196,824
-0.18(-1.47%)
Apr 01, 2011
12.31
12.41
11.93
12.00
190,580
-0.04(-0.32%)
Mar 31, 2011
12.58
12.58
11.93
12.04
292,946
-0.53(-4.24%)
Mar 30, 2011
12.43
12.64
12.33
12.58
263,887
+0.15(+1.24%)
Mar 29, 2011
12.45
12.56
12.12
12.42
221,319
-0.02(-0.15%)
Mar 28, 2011
12.54
12.54
11.97
12.44
287,543
+0.10(+0.78%)
Mar 25, 2011
12.22
12.61
12.15
12.35
233,816
+0.12(+1.00%)
Mar 24, 2011
11.93
12.22
11.92
12.22
237,960
+0.28(+2.35%)
Mar 23, 2011
11.95
12.01
11.79
11.94
142,093
+0.05(+0.39%)
Mar 22, 2011
11.94
12.05
11.56
11.90
177,866
+0.07(+0.59%)
Mar 21, 2011
11.77
11.83
11.77
11.83
131,957
+0.27(+2.33%)
Mar 18, 2011
11.52
11.60
11.47
11.56
141,358
+0.21(+1.86%)
Mar 17, 2011
11.39
11.47
11.21
11.35
180,832
+0.16(+1.41%)
Mar 16, 2011
11.14
11.40
11.14
11.19
183,452
+0.02(+0.17%)
Mar 15, 2011
11.17
11.29
11.12
11.17
248,264
-0.12(-1.02%)
Mar 14, 2011
11.20
11.45
11.14
11.29
150,225
+0.16(+1.45%)
Mar 11, 2011
11.15
11.32
11.08
11.12
107,944
-0.10(-0.89%)
Mar 10, 2011
11.52
11.52
11.10
11.22
242,605
-0.37(-3.21%)
Mar 09, 2011
11.62
11.71
11.53
11.60
167,897
-0.02(-0.17%)
Mar 08, 2011
11.39
11.67
11.00
11.62
213,397
+0.17(+1.48%)
Mar 07, 2011
11.34
11.48
11.18
11.45
155,718
+0.20(+1.78%)
Mar 04, 2011
11.39
11.55
11.21
11.25
188,499
-0.18(-1.55%)
Mar 03, 2011
11.56
11.61
11.20
11.42
220,988
+0.02(+0.17%)
Mar 02, 2011
11.64
11.83
11.39
11.40
235,288
-0.27(-2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.