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 (%)
Oct 31, 2016 2.840 2.840 2.630 2.740 1,605,052 -0.12(-4.20%)
Oct 28, 2016 2.950 2.995 2.820 2.860 1,224,814 -0.14(-4.67%)
Oct 27, 2016 2.830 3.150 2.740 3.000 1,681,962 +0.19(+6.76%)
Oct 26, 2016 2.900 2.930 2.660 2.810 2,865,061 -0.12(-4.10%)
Oct 25, 2016 3.170 3.210 2.920 2.930 1,578,461 -0.24(-7.57%)
Oct 24, 2016 3.340 3.380 3.125 3.170 849,989 -0.13(-3.94%)
Oct 21, 2016 3.360 3.430 3.260 3.300 652,765 -0.10(-2.94%)
Oct 20, 2016 3.270 3.410 3.255 3.400 408,302 +0.07(+2.10%)
Oct 19, 2016 3.300 3.410 3.300 3.330 727,388 +0.09(+2.78%)
Oct 18, 2016 3.320 3.320 3.240 3.240 387,097 +0.02(+0.62%)
Oct 17, 2016 3.350 3.390 3.200 3.220 670,368 -0.14(-4.17%)
Oct 14, 2016 3.540 3.570 3.350 3.360 692,556 -0.17(-4.82%)
Oct 13, 2016 3.240 3.660 3.220 3.530 1,572,476 +0.27(+8.28%)
Oct 12, 2016 3.380 3.432 3.260 3.260 393,374 -0.16(-4.68%)
Oct 11, 2016 3.520 3.520 3.360 3.420 564,905 -0.11(-3.12%)
Oct 10, 2016 3.570 3.640 3.520 3.530 823,759 +0.01(+0.28%)
Oct 07, 2016 3.660 3.660 3.450 3.520 1,170,066 -0.03(-0.85%)
Oct 06, 2016 3.580 3.655 3.510 3.550 836,095 -0.01(-0.28%)
Oct 05, 2016 3.560 3.659 3.510 3.560 1,634,028 +0.08(+2.30%)
Oct 04, 2016 3.510 3.580 3.300 3.480 1,213,610 -0.04(-1.14%)
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.