ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
6.720 USD  -0.410 (-5.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 6.850 6.900 6.600 6.720 396,423 -0.41(-5.75%)
Aug 18, 2014 7.250 7.280 7.100 7.130 310,847 -0.12(-1.66%)
Aug 15, 2014 7.290 7.290 7.160 7.250 150,492 -0.04(-0.55%)
Aug 14, 2014 7.170 7.350 7.100 7.290 210,505 +0.10(+1.39%)
Aug 13, 2014 7.280 7.280 7.150 7.190 119,033 -0.12(-1.64%)
Aug 12, 2014 7.260 7.310 7.150 7.310 79,441 +0.05(+0.64%)
Aug 11, 2014 7.180 7.320 7.106 7.264 150,565 +0.11(+1.59%)
Aug 08, 2014 7.070 7.180 7.050 7.150 90,085 +0.03(+0.42%)
Aug 07, 2014 7.100 7.141 7.090 7.120 72,617 +0.00(+0.00%)
Aug 06, 2014 7.040 7.160 7.040 7.120 78,681 +0.02(+0.28%)
Aug 05, 2014 7.130 7.150 7.050 7.100 61,815 -0.02(-0.28%)
Aug 04, 2014 7.110 7.180 7.040 7.120 91,616 +0.08(+1.14%)
Aug 01, 2014 7.130 7.149 7.040 7.040 102,757 -0.08(-1.12%)
Jul 31, 2014 7.180 7.240 7.100 7.120 64,401 -0.06(-0.84%)
Jul 30, 2014 7.310 7.315 7.130 7.180 85,624 -0.08(-1.10%)
Jul 29, 2014 7.200 7.290 7.140 7.260 84,201 +0.06(+0.83%)
Jul 28, 2014 7.100 7.200 7.090 7.200 49,779 +0.10(+1.41%)
Jul 25, 2014 7.150 7.157 7.050 7.100 83,524 -0.01(-0.14%)
Jul 24, 2014 7.100 7.190 7.090 7.110 85,722 -0.04(-0.56%)
Jul 23, 2014 7.100 7.200 7.080 7.150 35,867 +0.05(+0.70%)
Jul 22, 2014 7.160 7.200 7.040 7.100 97,454 -0.09(-1.25%)
Jul 21, 2014 7.100 7.208 7.100 7.190 55,933 +0.05(+0.70%)
Jul 18, 2014 7.040 7.150 7.040 7.140 36,408 +0.09(+1.28%)
Jul 17, 2014 7.170 7.190 7.050 7.050 113,954 -0.12(-1.67%)
Jul 16, 2014 7.230 7.230 7.100 7.170 53,553 -0.02(-0.28%)
Jul 15, 2014 7.180 7.230 7.120 7.190 87,289 +0.03(+0.42%)
Jul 14, 2014 7.030 7.190 7.030 7.160 125,312 +0.11(+1.56%)
Jul 11, 2014 7.050 7.140 7.030 7.050 88,049 +0.01(+0.14%)
Jul 10, 2014 7.170 7.220 6.790 7.040 200,698 -0.13(-1.81%)
Jul 09, 2014 7.260 7.363 7.150 7.170 154,959 -0.10(-1.38%)
Jul 08, 2014 7.400 7.440 7.260 7.270 96,186 -0.11(-1.49%)
Jul 07, 2014 7.330 7.400 7.324 7.380 54,077 +0.00(+0.07%)
Jul 03, 2014 7.375 7.375 7.375 0 +0.09(+1.30%)
Jul 02, 2014 7.330 7.380 7.260 7.280 72,278 -0.01(-0.14%)
Jul 01, 2014 7.380 7.400 7.290 7.290 83,725 -0.09(-1.22%)
Jun 30, 2014 7.300 7.380 7.290 7.380 44,186 +0.09(+1.23%)
Jun 27, 2014 7.300 7.300 7.260 7.290 68,745 +0.01(+0.14%)
Jun 26, 2014 7.250 7.310 7.240 7.280 86,307 +0.01(+0.14%)
Jun 25, 2014 7.320 7.320 7.240 7.270 57,774 -0.01(-0.14%)
Jun 24, 2014 7.350 7.490 7.280 7.280 190,360 -0.02(-0.27%)
Jun 23, 2014 7.290 7.345 7.250 7.300 134,457 +0.10(+1.39%)
Jun 20, 2014 7.330 7.330 7.150 7.200 78,887 -0.06(-0.83%)
Jun 19, 2014 7.200 7.380 7.180 7.260 222,274 +0.03(+0.41%)
Jun 18, 2014 7.110 7.280 7.100 7.230 249,700 +0.07(+0.98%)
Jun 17, 2014 7.010 7.200 7.010 7.160 127,268 +0.13(+1.85%)
Jun 16, 2014 7.070 7.180 7.000 7.030 90,162 -0.07(-0.99%)
Jun 13, 2014 7.160 7.200 7.030 7.100 124,088 -0.01(-0.14%)
Jun 12, 2014 7.160 7.180 7.060 7.110 99,276 -0.07(-0.97%)
Jun 11, 2014 7.100 7.200 7.070 7.180 67,529 +0.05(+0.70%)
Jun 10, 2014 7.150 7.160 7.060 7.130 103,953 +0.07(+0.99%)
Jun 06, 2014 6.960 7.109 6.952 7.060 140,519 +0.07(+1.00%)
Jun 05, 2014 7.000 7.000 6.932 6.990 82,643 +0.03(+0.43%)
Jun 04, 2014 7.160 7.160 6.910 6.960 122,864 -0.19(-2.66%)
Jun 03, 2014 6.990 7.194 6.990 7.150 137,260 +0.11(+1.56%)
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