Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eclipse Resources Corp (NY: ECR )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.800 6.350 5.670 6.200 1,721,444 +0.39(+6.71%)
Jan 29, 2015 6.100 6.130 5.565 5.810 2,077,842 +0.03(+0.52%)
Jan 28, 2015 5.940 6.070 5.640 5.780 1,673,329 -0.23(-3.83%)
Jan 27, 2015 6.070 6.140 5.815 6.010 1,646,540 -0.01(-0.17%)
Jan 26, 2015 5.940 6.240 5.920 6.020 1,484,853 +0.12(+2.03%)
Jan 23, 2015 5.670 6.110 5.546 5.900 922,876 +0.20(+3.51%)
Jan 22, 2015 5.990 6.090 5.510 5.700 672,589 -0.20(-3.39%)
Jan 21, 2015 5.630 6.030 5.630 5.900 1,086,109 +0.29(+5.17%)
Jan 20, 2015 5.460 5.710 5.410 5.610 1,263,718 -0.08(-1.41%)
Jan 16, 2015 5.440 5.710 5.400 5.690 1,108,373 +0.27(+4.98%)
Jan 15, 2015 5.950 5.990 5.400 5.420 1,365,721 -0.40(-6.87%)
Jan 14, 2015 5.450 5.910 5.340 5.820 1,558,046 +0.26(+4.68%)
Jan 13, 2015 5.770 5.910 5.310 5.560 1,295,477 -0.19(-3.30%)
Jan 12, 2015 5.600 5.770 5.270 5.750 2,484,442 +0.02(+0.35%)
Jan 09, 2015 5.200 5.830 5.130 5.730 1,635,837 +0.55(+10.62%)
Jan 08, 2015 5.410 5.430 5.075 5.180 3,368,426 -0.21(-3.90%)
Jan 07, 2015 6.070 6.070 5.290 5.390 2,655,291 -0.69(-11.35%)
Jan 06, 2015 6.810 6.910 6.030 6.080 2,083,081 -0.82(-11.88%)
Jan 05, 2015 7.000 7.000 6.382 6.900 1,404,669 -0.21(-2.95%)
Jan 02, 2015 7.030 7.150 6.660 7.110 1,743,619 +0.08(+1.14%)
Dec 31, 2014 6.820 7.030 7.030 7.030 2,360,300 +0.25(+3.69%)
Dec 30, 2014 7.170 7.278 6.755 6.780 3,139,442 -0.41(-5.70%)
Dec 29, 2014 7.440 8.190 7.190 7.190 2,633,924 -0.16(-2.18%)
Dec 26, 2014 7.040 7.500 6.870 7.350 880,007 +0.37(+5.30%)
Dec 24, 2014 6.850 6.980 6.980 6.980 361,900 +0.09(+1.31%)
Dec 23, 2014 7.040 7.240 6.570 6.890 840,706 -0.10(-1.43%)
Dec 22, 2014 6.950 7.090 6.640 6.990 1,172,129 -0.02(-0.29%)
Dec 19, 2014 6.930 7.245 6.560 7.010 1,367,183 +0.08(+1.15%)
Dec 18, 2014 7.200 7.410 6.800 6.930 1,394,936 +0.01(+0.14%)
Dec 17, 2014 6.040 7.140 6.010 6.920 2,017,803 +0.85(+14.00%)
Dec 16, 2014 5.180 6.540 5.180 6.070 3,116,886 +0.64(+11.79%)
Dec 15, 2014 5.840 6.220 5.410 5.430 1,751,262 -0.13(-2.34%)
Dec 12, 2014 6.010 6.130 5.535 5.560 874,814 -0.59(-9.59%)
Dec 11, 2014 6.270 6.460 6.130 6.150 709,669 -0.13(-2.07%)
Dec 10, 2014 6.660 6.700 6.230 6.280 985,763 -0.53(-7.78%)
Dec 09, 2014 6.310 7.010 6.310 6.810 1,078,550 -0.05(-0.73%)
Dec 08, 2014 7.550 7.720 6.785 6.860 1,408,975 -1.03(-13.05%)
Dec 05, 2014 7.680 7.900 7.680 7.890 1,162,607 +0.03(+0.38%)
Dec 04, 2014 8.170 8.190 7.620 7.860 1,394,492 -0.20(-2.48%)
Dec 03, 2014 8.480 9.110 7.950 8.060 1,327,045 -0.96(-10.64%)
Dec 02, 2014 9.370 9.570 8.930 9.020 911,023 -0.57(-5.94%)
Dec 01, 2014 10.47 10.50 9.335 9.590 879,233 -1.20(-11.12%)
Nov 28, 2014 12.30 12.30 10.79 10.79 464,777 -2.11(-16.36%)
Nov 26, 2014 12.90 12.90 12.90 12.90 638,300 -0.04(-0.31%)
Nov 25, 2014 13.10 13.28 12.79 12.94 801,717 -0.11(-0.84%)
Nov 24, 2014 13.04 13.62 12.80 13.05 925,430 +0.01(+0.08%)
Nov 21, 2014 13.49 13.49 12.98 13.04 396,411 -0.19(-1.44%)
Nov 20, 2014 12.84 13.28 12.80 13.23 628,428 +0.28(+2.16%)
Nov 19, 2014 13.04 13.20 12.58 12.95 772,645 -0.07(-0.54%)
Nov 18, 2014 12.66 13.03 12.26 13.02 451,562 +0.33(+2.60%)
Nov 17, 2014 12.72 12.96 12.28 12.69 599,715 -0.48(-3.64%)
Nov 14, 2014 12.77 13.24 12.50 13.17 839,424 +0.37(+2.89%)
Nov 13, 2014 13.60 13.64 12.40 12.80 938,581 -0.80(-5.88%)
Nov 12, 2014 13.76 13.90 13.59 13.60 576,615 -0.35(-2.51%)
Nov 11, 2014 13.79 14.65 13.24 13.95 1,864,186 -0.01(-0.07%)
Nov 10, 2014 13.75 14.44 13.58 13.96 1,205,217 +0.20(+1.45%)
Nov 07, 2014 12.83 13.90 12.47 13.76 952,683 +0.97(+7.58%)
Nov 06, 2014 12.56 12.92 11.91 12.79 772,503 +0.17(+1.35%)
Nov 05, 2014 12.48 12.82 12.14 12.62 469,504 +0.18(+1.45%)
Nov 04, 2014 12.75 12.87 12.17 12.44 350,553 -0.46(-3.57%)
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.