ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
8.790 USD  +0.070 (+0.80%)
Streaming Delayed Price  /  Updated: 11:21 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.720 8.720 8.720 0 +0.01(+0.11%)
Apr 16, 2014 8.710 8.740 8.620 8.710 40,699 +0.09(+1.04%)
Apr 15, 2014 8.890 8.890 8.600 8.620 64,536 -0.19(-2.16%)
Apr 14, 2014 8.655 8.870 8.655 8.810 202,221 +0.18(+2.09%)
Apr 11, 2014 8.650 8.660 8.620 8.630 68,988 -0.04(-0.46%)
Apr 10, 2014 8.630 8.720 8.630 8.670 48,028 -0.04(-0.46%)
Apr 09, 2014 8.650 8.720 8.650 8.710 70,008 +0.01(+0.11%)
Apr 08, 2014 8.740 8.740 8.650 8.700 78,322 -0.06(-0.68%)
Apr 07, 2014 8.800 8.870 8.710 8.760 130,094 -0.11(-1.24%)
Apr 04, 2014 8.930 8.970 8.820 8.870 48,325 -0.12(-1.33%)
Apr 03, 2014 9.000 9.000 8.920 8.990 60,670 +0.03(+0.33%)
Apr 02, 2014 8.840 8.990 8.760 8.960 59,240 +0.21(+2.40%)
Apr 01, 2014 8.970 9.000 8.690 8.750 55,207 -0.15(-1.69%)
Mar 31, 2014 8.990 9.010 8.860 8.900 76,797 -0.02(-0.22%)
Mar 28, 2014 8.660 8.930 8.660 8.920 72,722 +0.22(+2.53%)
Mar 27, 2014 8.650 8.740 8.650 8.700 53,460 +0.06(+0.69%)
Mar 26, 2014 8.630 8.670 8.630 8.640 57,589 +0.02(+0.23%)
Mar 25, 2014 8.630 8.700 8.610 8.620 48,554 -0.03(-0.35%)
Mar 24, 2014 8.700 8.700 8.610 8.650 34,681 -0.04(-0.46%)
Mar 21, 2014 8.650 8.720 8.600 8.690 61,428 +0.03(+0.35%)
Mar 20, 2014 8.680 8.701 8.600 8.660 46,892 -0.02(-0.23%)
Mar 19, 2014 8.790 8.790 8.680 8.680 49,813 -0.04(-0.46%)
Mar 18, 2014 8.750 8.800 8.700 8.720 47,695 -0.04(-0.46%)
Mar 17, 2014 8.800 8.810 8.760 8.760 106,851 -0.04(-0.45%)
Mar 14, 2014 8.850 8.890 8.790 8.800 107,923 +0.00(+0.00%)
Mar 13, 2014 8.770 8.850 8.750 8.800 76,793 +0.05(+0.57%)
Mar 12, 2014 8.800 8.870 8.730 8.750 41,494 -0.05(-0.57%)
Mar 11, 2014 8.900 8.900 8.730 8.800 86,116 -0.14(-1.57%)
Mar 10, 2014 8.950 8.990 8.820 8.940 98,447 +0.02(+0.22%)
Mar 07, 2014 8.860 9.000 8.820 8.920 68,844 -0.01(-0.11%)
Mar 06, 2014 8.850 9.000 8.840 8.930 113,366 +0.02(+0.22%)
Mar 05, 2014 8.910 8.950 8.850 8.910 47,761 +0.01(+0.11%)
Mar 04, 2014 8.950 8.980 8.820 8.900 58,838 -0.02(-0.22%)
Mar 03, 2014 8.810 9.000 8.810 8.920 109,713 +0.07(+0.85%)
Feb 28, 2014 8.710 8.890 8.620 8.845 70,317 +0.13(+1.55%)
Feb 27, 2014 8.810 8.810 8.620 8.710 127,517 -0.13(-1.47%)
Feb 26, 2014 9.000 9.000 8.800 8.840 84,956 -0.11(-1.23%)
Feb 25, 2014 9.010 9.030 8.950 8.950 69,678 -0.07(-0.78%)
Feb 24, 2014 9.053 9.150 9.010 9.020 82,660 -0.05(-0.55%)
Feb 21, 2014 9.050 9.100 8.950 9.070 100,987 +0.07(+0.78%)
Feb 20, 2014 8.860 9.070 8.710 9.000 223,716 +0.18(+2.04%)
Feb 19, 2014 8.590 8.900 8.590 8.820 77,329 +0.26(+3.04%)
Feb 18, 2014 8.850 8.920 8.520 8.560 203,419 -0.35(-3.93%)
Feb 14, 2014 8.910 8.910 8.910 0 +0.02(+0.22%)
Feb 13, 2014 8.800 8.940 8.800 8.890 86,747 +0.04(+0.45%)
Feb 12, 2014 8.850 8.990 8.780 8.850 130,023 -0.24(-2.64%)
Feb 11, 2014 9.000 9.150 8.980 9.090 360,507 +0.09(+1.00%)
Feb 10, 2014 9.110 9.180 9.000 9.000 176,865 -0.18(-1.96%)
Feb 07, 2014 9.220 9.250 9.050 9.180 125,916 +0.08(+0.88%)
Feb 06, 2014 9.140 9.150 8.981 9.100 81,706 +0.05(+0.55%)
Feb 05, 2014 9.410 9.410 8.950 9.050 159,573 -0.18(-1.95%)
Feb 04, 2014 9.100 9.330 9.100 9.230 104,771 +0.15(+1.65%)
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