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%)
Oct 03, 2016 3.300 3.579 3.290 3.520 1,130,784 +0.23(+6.99%)
Sep 30, 2016 3.290 3.340 3.190 3.290 1,656,193 +0.03(+0.92%)
Sep 29, 2016 3.260 3.380 3.180 3.260 1,278,639 +0.01(+0.31%)
Sep 28, 2016 3.200 3.320 3.000 3.250 1,773,846 +0.24(+7.97%)
Sep 27, 2016 3.200 3.220 2.910 3.010 1,471,695 -0.24(-7.38%)
Sep 26, 2016 3.280 3.330 3.250 3.250 486,749 +0.01(+0.31%)
Sep 23, 2016 3.380 3.480 3.200 3.240 792,488 -0.17(-4.99%)
Sep 22, 2016 3.500 3.540 3.410 3.410 727,834 +0.01(+0.29%)
Sep 21, 2016 3.150 3.500 3.090 3.400 1,229,796 +0.33(+10.75%)
Sep 20, 2016 3.100 3.180 3.050 3.070 1,429,343 -0.04(-1.29%)
Sep 19, 2016 3.330 3.335 3.060 3.110 1,031,307 -0.16(-4.89%)
Sep 16, 2016 3.220 3.330 3.200 3.270 779,257 +0.03(+0.93%)
Sep 15, 2016 3.200 3.330 3.170 3.240 568,535 +0.06(+1.89%)
Sep 14, 2016 3.240 3.320 3.150 3.180 1,093,571 -0.06(-1.85%)
Sep 13, 2016 3.500 3.520 3.220 3.240 1,165,660 -0.30(-8.47%)
Sep 12, 2016 3.410 3.560 3.350 3.540 1,557,002 +0.08(+2.31%)
Sep 09, 2016 3.720 3.780 3.410 3.460 1,048,396 -0.32(-8.47%)
Sep 08, 2016 3.770 3.810 3.640 3.780 1,526,385 +0.05(+1.34%)
Sep 07, 2016 3.620 3.730 3.580 3.730 1,354,819 +0.15(+4.19%)
Sep 06, 2016 3.390 3.630 3.380 3.580 1,211,340 +0.23(+6.87%)
Sep 02, 2016 3.300 3.350 3.350 3.350 984,200 +0.12(+3.72%)
Sep 01, 2016 3.310 3.360 3.130 3.230 1,122,113 -0.18(-5.28%)
Aug 31, 2016 3.400 3.450 3.320 3.410 1,716,900 -0.04(-1.16%)
Aug 30, 2016 3.500 3.580 3.450 3.450 612,474 -0.01(-0.29%)
Aug 29, 2016 3.410 3.540 3.400 3.460 567,405 +0.03(+0.87%)
Aug 26, 2016 3.500 3.585 3.410 3.430 637,025 -0.06(-1.72%)
Aug 25, 2016 3.440 3.540 3.400 3.490 770,599 +0.04(+1.16%)
Aug 24, 2016 3.540 3.610 3.440 3.450 1,639,123 -0.13(-3.63%)
Aug 23, 2016 3.440 3.610 3.410 3.580 2,612,621 +0.12(+3.47%)
Aug 22, 2016 3.550 3.600 3.390 3.460 952,855 -0.16(-4.42%)
Aug 19, 2016 3.680 3.700 3.600 3.620 968,028 -0.08(-2.16%)
Aug 18, 2016 3.640 3.720 3.560 3.700 1,140,179 +0.10(+2.78%)
Aug 17, 2016 3.620 3.651 3.530 3.600 1,012,980 -0.05(-1.37%)
Aug 16, 2016 3.680 3.750 3.550 3.650 1,392,950 -0.03(-0.82%)
Aug 15, 2016 3.490 3.760 3.460 3.680 1,797,640 +0.25(+7.29%)
Aug 12, 2016 3.470 3.510 3.360 3.430 1,014,359 +0.01(+0.29%)
Aug 11, 2016 3.450 3.540 3.350 3.420 1,110,697 -0.01(-0.29%)
Aug 10, 2016 3.320 3.550 3.240 3.430 1,630,314 +0.10(+3.00%)
Aug 09, 2016 3.540 3.630 3.310 3.330 2,095,014 -0.15(-4.31%)
Aug 08, 2016 3.410 3.610 3.410 3.480 1,255,665 +0.04(+1.16%)
Aug 05, 2016 3.340 3.460 3.280 3.440 1,410,766 +0.07(+2.08%)
Aug 04, 2016 3.200 3.490 3.170 3.370 2,014,187 +0.16(+4.98%)
Aug 03, 2016 2.840 3.300 2.790 3.210 3,202,463 +0.22(+7.36%)
Aug 02, 2016 3.000 3.100 2.930 2.990 1,821,723 +0.06(+2.05%)
Aug 01, 2016 3.150 3.170 2.860 2.930 2,300,151 -0.22(-6.98%)
Jul 29, 2016 2.820 3.200 2.740 3.150 3,934,541 +0.26(+9.00%)
Jul 28, 2016 2.890 2.980 2.810 2.890 2,135,990 +0.02(+0.70%)
Jul 27, 2016 2.870 2.950 2.740 2.870 2,182,197 +0.00(+0.00%)
Jul 26, 2016 2.710 2.900 2.610 2.870 1,949,582 +0.12(+4.36%)
Jul 25, 2016 2.740 2.780 2.645 2.750 1,353,687 +0.00(+0.00%)
Jul 22, 2016 2.680 2.830 2.640 2.750 1,557,501 +0.06(+2.23%)
Jul 21, 2016 2.630 2.790 2.620 2.690 1,529,501 +0.00(+0.00%)
Jul 20, 2016 2.550 2.700 2.490 2.690 677,862 +0.07(+2.67%)
Jul 19, 2016 2.740 2.860 2.600 2.620 1,699,046 -0.02(-0.76%)
Jul 18, 2016 2.650 2.690 2.520 2.640 898,617 -0.01(-0.38%)
Jul 15, 2016 2.590 2.690 2.510 2.650 1,194,312 +0.10(+3.92%)
Jul 14, 2016 2.660 2.680 2.525 2.550 1,293,607 -0.04(-1.54%)
Jul 13, 2016 2.620 2.730 2.490 2.590 1,976,727 -0.08(-3.00%)
Jul 12, 2016 2.570 2.752 2.560 2.670 3,861,446 +0.19(+7.66%)
Jul 11, 2016 2.660 2.830 2.415 2.480 4,493,134 -0.13(-4.98%)
Jul 08, 2016 2.750 2.830 2.560 2.610 5,176,654 -0.07(-2.61%)
Jul 07, 2016 2.910 3.090 2.660 2.680 2,978,876 -0.21(-7.27%)
Jul 06, 2016 2.760 2.950 2.760 2.890 5,025,190 -0.01(-0.34%)
Jul 05, 2016 3.260 3.300 2.750 2.900 6,186,125 -0.45(-13.43%)
Jul 01, 2016 3.320 3.350 3.350 3.350 3,708,400 +0.01(+0.30%)
Jun 30, 2016 3.420 3.470 3.170 3.340 4,627,933 -0.07(-2.05%)
Jun 29, 2016 3.575 3.580 3.340 3.410 24,146,542 -0.70(-17.03%)
Jun 28, 2016 4.090 4.280 4.050 4.110 919,923 +0.14(+3.53%)
Jun 27, 2016 4.190 4.230 3.900 3.970 1,073,139 -0.26(-6.15%)
Jun 24, 2016 4.000 4.330 3.780 4.230 2,078,636 -0.09(-2.08%)
Jun 23, 2016 4.250 4.340 4.150 4.320 563,051 +0.17(+4.10%)
Jun 22, 2016 4.320 4.422 4.110 4.150 726,707 -0.09(-2.12%)
Jun 21, 2016 4.070 4.290 4.000 4.240 566,176 +0.15(+3.67%)
Jun 20, 2016 4.110 4.320 4.030 4.090 828,970 +0.08(+2.00%)
Jun 17, 2016 4.000 4.145 3.920 4.010 913,653 +0.11(+2.82%)
Jun 16, 2016 3.800 3.935 3.580 3.900 684,478 +0.04(+1.04%)
Jun 15, 2016 3.920 4.170 3.830 3.860 751,069 -0.03(-0.77%)
Jun 14, 2016 3.800 4.030 3.700 3.890 692,404 +0.06(+1.57%)
Jun 13, 2016 3.660 4.170 3.660 3.830 1,047,735 +0.06(+1.59%)
Jun 10, 2016 4.000 4.030 3.661 3.770 824,135 -0.18(-4.56%)
Jun 09, 2016 3.730 3.990 3.690 3.950 854,564 +0.16(+4.22%)
Jun 08, 2016 3.660 3.960 3.660 3.790 1,195,956 +0.17(+4.70%)
Jun 07, 2016 3.610 3.800 3.450 3.620 1,456,322 +0.18(+5.23%)
Jun 06, 2016 3.010 3.460 2.950 3.440 1,265,553 +0.47(+15.82%)
Jun 03, 2016 2.960 3.000 2.860 2.970 520,036 +0.03(+1.02%)
Jun 02, 2016 2.630 3.050 2.630 2.940 1,494,580 +0.28(+10.53%)
Jun 01, 2016 2.660 2.790 2.580 2.660 1,284,654 -0.01(-0.37%)
May 31, 2016 2.690 2.800 2.630 2.670 1,787,838 +0.04(+1.52%)
May 27, 2016 2.660 2.630 2.630 2.630 818,500 -0.05(-1.87%)
May 26, 2016 2.800 2.830 2.625 2.680 774,619 -0.06(-2.19%)
May 25, 2016 2.660 2.790 2.650 2.740 617,555 +0.09(+3.40%)
May 24, 2016 2.650 2.700 2.500 2.650 338,852 +0.00(+0.00%)
May 23, 2016 2.500 2.700 2.430 2.650 553,271 +0.13(+5.16%)
May 20, 2016 2.530 2.550 2.400 2.520 247,690 +0.01(+0.40%)
May 19, 2016 2.530 2.550 2.140 2.510 832,256 -0.03(-1.18%)
May 18, 2016 2.730 2.770 2.510 2.540 459,576 -0.17(-6.27%)
May 17, 2016 2.750 2.848 2.660 2.710 802,705 -0.01(-0.37%)
May 16, 2016 2.670 2.830 2.600 2.720 979,131 +0.16(+6.25%)
May 13, 2016 2.720 2.720 2.480 2.560 540,775 -0.11(-4.12%)
May 12, 2016 2.650 2.850 2.600 2.670 582,343 +0.12(+4.71%)
May 11, 2016 2.550 2.680 2.478 2.550 774,342 +0.01(+0.39%)
May 10, 2016 2.450 2.570 2.370 2.540 536,193 +0.07(+2.83%)
May 09, 2016 2.590 2.650 2.350 2.470 742,965 -0.12(-4.63%)
May 06, 2016 2.390 2.938 2.390 2.590 1,427,001 +0.19(+7.92%)
May 05, 2016 2.380 2.550 2.350 2.400 789,394 +0.05(+2.13%)
May 04, 2016 2.280 2.440 2.204 2.350 402,225 +0.07(+3.07%)
May 03, 2016 2.460 2.460 2.270 2.280 642,579 -0.25(-9.88%)
May 02, 2016 2.420 2.545 2.220 2.530 652,476 +0.10(+4.12%)
Apr 29, 2016 2.550 2.666 2.150 2.430 1,345,105 -0.05(-2.02%)
Apr 28, 2016 2.580 2.720 2.420 2.480 922,884 -0.04(-1.59%)
Apr 27, 2016 2.240 2.570 2.240 2.520 1,077,441 +0.34(+15.60%)
Apr 26, 2016 2.150 2.260 2.070 2.180 624,767 +0.03(+1.40%)
Apr 25, 2016 2.050 2.290 2.000 2.150 760,422 +0.13(+6.44%)
Apr 22, 2016 1.850 2.150 1.850 2.020 814,320 +0.11(+5.76%)
Apr 21, 2016 1.910 2.010 1.820 1.910 409,690 -0.02(-1.04%)
Apr 20, 2016 1.950 2.010 1.800 1.930 814,171 -0.02(-1.03%)
Apr 19, 2016 1.760 1.960 1.760 1.950 591,705 +0.17(+9.55%)
Apr 18, 2016 1.550 1.785 1.460 1.780 877,231 +0.01(+0.56%)
Apr 15, 2016 1.690 1.790 1.640 1.770 459,234 +0.06(+3.51%)
Apr 14, 2016 1.880 1.890 1.690 1.710 638,922 -0.17(-9.04%)
Apr 13, 2016 1.770 2.000 1.690 1.880 739,872 +0.14(+8.05%)
Apr 12, 2016 1.760 1.770 1.660 1.740 758,602 +0.00(+0.00%)
Apr 11, 2016 1.610 1.770 1.570 1.740 821,133 +0.16(+10.13%)
Apr 08, 2016 1.540 1.610 1.510 1.580 1,092,030 +0.10(+6.76%)
Apr 07, 2016 1.430 1.510 1.420 1.480 522,401 +0.04(+2.78%)
Apr 06, 2016 1.430 1.500 1.360 1.440 914,004 +0.05(+3.60%)
Apr 05, 2016 1.410 1.420 1.320 1.390 1,020,942 -0.03(-2.11%)
Apr 04, 2016 1.420 1.530 1.360 1.420 1,127,747 -0.04(-2.74%)
Apr 01, 2016 1.410 1.470 1.320 1.460 449,231 +0.02(+1.39%)
Mar 31, 2016 1.380 1.480 1.370 1.440 447,220 +0.06(+4.35%)
Mar 30, 2016 1.400 1.400 1.300 1.380 428,538 +0.04(+2.99%)
Mar 29, 2016 1.310 1.390 1.220 1.340 338,863 +0.04(+3.08%)
Mar 28, 2016 1.320 1.360 1.240 1.300 189,130 -0.02(-1.52%)
Mar 24, 2016 1.320 1.320 1.320 1.320 744,100 -0.01(-0.75%)
Mar 23, 2016 1.450 1.540 1.310 1.330 755,072 -0.19(-12.50%)
Mar 22, 2016 1.370 1.640 1.370 1.520 783,441 +0.09(+6.29%)
Mar 21, 2016 1.370 1.500 1.300 1.430 1,272,107 -0.10(-6.54%)
Mar 18, 2016 1.250 2.090 1.210 1.530 8,189,164 +0.37(+31.90%)
Mar 17, 2016 1.000 1.190 1.000 1.160 609,323 +0.17(+17.21%)
Mar 16, 2016 0.9500 1.010 0.9500 0.9897 210,163 +0.05(+5.85%)
Mar 15, 2016 0.9600 1.030 0.9100 0.9350 314,245 -0.03(-3.60%)
Mar 14, 2016 0.9801 1.030 0.9500 0.9699 359,610 -0.04(-3.97%)
Mar 11, 2016 1.050 1.080 0.9800 1.010 460,101 -0.01(-0.98%)
Mar 10, 2016 1.110 1.120 1.020 1.020 517,121 -0.09(-8.11%)
Mar 09, 2016 1.050 1.130 1.010 1.110 364,094 +0.09(+8.82%)
Mar 08, 2016 1.290 1.290 0.9819 1.020 1,353,183 -0.21(-17.07%)
Mar 07, 2016 1.150 1.250 1.080 1.230 2,107,291 +0.08(+6.96%)
Mar 04, 2016 1.100 1.200 1.040 1.150 2,668,559 +0.09(+8.49%)
Mar 03, 2016 1.020 1.260 0.9525 1.060 1,253,641 +0.02(+1.92%)
Mar 02, 2016 0.9801 1.050 0.9691 1.040 880,853 +0.04(+4.29%)
Mar 01, 2016 0.9101 1.010 0.8700 0.9972 662,256 +0.05(+5.11%)
Feb 29, 2016 0.9500 1.020 0.8700 0.9487 1,465,953 +0.09(+10.56%)
Feb 26, 2016 0.8000 0.8700 0.7500 0.8581 825,830 +0.06(+7.34%)
Feb 25, 2016 0.7699 0.8000 0.7220 0.7994 266,516 +0.05(+6.47%)
Feb 24, 2016 0.7100 0.7600 0.7027 0.7508 157,490 +0.03(+4.25%)
Feb 23, 2016 0.7400 0.8000 0.7023 0.7202 377,380 -0.02(-2.75%)
Feb 22, 2016 0.6800 0.7600 0.6800 0.7406 256,194 +0.04(+5.69%)
Feb 19, 2016 0.7100 0.7591 0.7000 0.7007 315,625 -0.05(-6.56%)
Feb 18, 2016 0.8000 0.8400 0.7100 0.7499 295,352 -0.04(-4.46%)
Feb 17, 2016 0.7500 0.7900 0.7100 0.7849 330,910 +0.06(+8.07%)
Feb 16, 2016 0.8120 0.8200 0.6900 0.7263 541,251 +0.02(+2.45%)
Feb 12, 2016 0.7600 0.7089 0.7089 0.7089 899,300 -0.00(-0.31%)
Feb 11, 2016 0.7200 0.7400 0.6500 0.7111 309,712 -0.03(-4.15%)
Feb 10, 2016 0.7356 0.7907 0.6750 0.7419 343,789 +0.01(+2.04%)
Feb 09, 2016 0.7300 0.7500 0.6991 0.7271 477,027 -0.02(-3.01%)
Feb 08, 2016 0.8100 0.8700 0.7250 0.7497 695,974 -0.06(-7.44%)
Feb 05, 2016 0.8500 0.9301 0.8003 0.8100 841,749 -0.03(-3.46%)
Feb 04, 2016 1.020 1.080 0.8012 0.8390 920,518 -0.16(-16.10%)
Feb 03, 2016 0.9900 1.120 0.9101 1.000 650,673 +0.06(+6.38%)
Feb 02, 2016 1.050 1.100 0.9400 0.9400 376,810 -0.18(-16.07%)
Feb 01, 2016 1.150 1.200 1.100 1.120 471,338 -0.09(-7.44%)
Jan 29, 2016 1.150 1.280 1.150 1.210 839,157 +0.03(+2.54%)
Jan 28, 2016 1.190 1.230 1.140 1.180 558,738 +0.06(+5.36%)
Jan 27, 2016 1.110 1.218 1.080 1.120 1,192,396 -0.01(-0.88%)
Jan 26, 2016 1.150 1.300 1.080 1.130 1,484,752 -0.01(-0.88%)
Jan 25, 2016 1.230 1.490 1.120 1.140 900,199 -0.16(-12.31%)
Jan 22, 2016 1.340 1.670 1.230 1.300 2,996,238 +0.01(+0.78%)
Jan 21, 2016 0.8000 1.450 0.8000 1.290 1,780,791 +0.52(+67.32%)
Jan 20, 2016 0.7800 0.8130 0.7400 0.7710 1,445,100 -0.01(-1.49%)
Jan 19, 2016 0.8200 0.8800 0.7800 0.7827 1,452,545 -0.02(-2.02%)
Jan 15, 2016 0.9300 0.7988 0.7988 0.7988 2,847,800 -0.20(-20.12%)
Jan 14, 2016 1.280 1.310 0.9990 1.000 2,385,044 -0.26(-20.63%)
Jan 13, 2016 1.380 1.460 1.240 1.260 393,326 -0.12(-8.70%)
Jan 12, 2016 1.430 1.480 1.350 1.380 260,731 -0.07(-4.83%)
Jan 11, 2016 1.510 1.520 1.370 1.450 317,894 -0.08(-5.23%)
Jan 08, 2016 1.590 1.610 1.490 1.530 975,085 -0.01(-0.65%)
Jan 07, 2016 1.570 1.640 1.530 1.540 532,157 -0.10(-6.10%)
Jan 06, 2016 1.680 1.700 1.580 1.640 371,265 -0.11(-6.29%)
Jan 05, 2016 1.800 1.800 1.660 1.750 486,961 -0.11(-5.91%)
Jan 04, 2016 1.830 1.940 1.680 1.860 588,715 +0.04(+2.20%)
Dec 31, 2015 1.640 1.820 1.820 1.820 486,600 +0.18(+10.98%)
Dec 30, 2015 1.610 1.690 1.560 1.640 461,287 -0.03(-1.80%)
Dec 29, 2015 1.710 1.760 1.620 1.670 568,422 +0.00(+0.00%)
Dec 28, 2015 1.620 1.700 1.550 1.670 616,940 -0.01(-0.60%)
Dec 24, 2015 1.650 1.680 1.680 1.680 430,800 +0.05(+3.07%)
Dec 23, 2015 1.400 1.640 1.400 1.630 721,519 +0.28(+20.74%)
Dec 22, 2015 1.330 1.440 1.320 1.350 563,951 +0.00(+0.00%)
Dec 21, 2015 1.430 1.490 1.310 1.350 708,362 -0.04(-2.88%)
Dec 18, 2015 1.370 1.510 1.350 1.390 859,744 +0.02(+1.46%)
Dec 17, 2015 1.600 1.600 1.360 1.370 1,181,654 -0.19(-12.18%)
Dec 16, 2015 1.810 1.836 1.540 1.560 1,209,437 -0.25(-13.81%)
Dec 15, 2015 1.900 1.900 1.800 1.810 487,966 -0.05(-2.69%)
Dec 14, 2015 1.930 1.930 1.780 1.860 1,112,714 -0.06(-3.12%)
Dec 11, 2015 2.000 2.000 1.870 1.920 1,115,114 -0.16(-7.69%)
Dec 10, 2015 2.000 2.110 1.940 2.080 457,161 +0.04(+1.96%)
Dec 09, 2015 2.040 2.210 1.950 2.040 657,351 -0.01(-0.49%)
Dec 08, 2015 1.930 2.050 1.880 2.050 527,067 +0.06(+3.02%)
Dec 07, 2015 2.190 2.210 1.860 1.990 1,117,792 -0.29(-12.72%)
Dec 04, 2015 2.360 2.370 2.070 2.280 1,649,479 -0.12(-5.00%)
Dec 03, 2015 2.400 2.430 2.320 2.400 992,391 +0.02(+0.84%)
Dec 02, 2015 2.500 2.520 2.240 2.380 1,114,769 -0.16(-6.30%)
Dec 01, 2015 2.550 2.560 2.460 2.540 617,224 +0.00(+0.00%)
Nov 30, 2015 2.400 2.560 2.340 2.540 686,352 +0.19(+8.09%)
Nov 27, 2015 2.370 2.430 2.330 2.350 146,893 -0.05(-2.08%)
Nov 25, 2015 2.380 2.400 2.400 2.400 287,200 +0.00(+0.00%)
Nov 24, 2015 2.390 2.470 2.340 2.400 480,543 +0.04(+1.69%)
Nov 23, 2015 2.410 2.490 2.280 2.360 608,083 -0.07(-2.88%)
Nov 20, 2015 2.410 2.500 2.350 2.430 723,634 +0.05(+2.10%)
Nov 19, 2015 2.750 2.780 2.350 2.380 1,081,828 -0.33(-12.18%)
Nov 18, 2015 2.720 2.780 2.540 2.710 568,022 +0.07(+2.65%)
Nov 17, 2015 2.690 2.740 2.550 2.640 692,720 -0.08(-2.94%)
Nov 16, 2015 2.690 2.800 2.570 2.720 769,849 +0.08(+3.03%)
Nov 13, 2015 2.450 2.780 2.400 2.640 1,701,358 +0.25(+10.46%)
Nov 12, 2015 2.210 2.480 2.075 2.390 2,747,926 -0.11(-4.40%)
Nov 11, 2015 2.770 2.820 2.230 2.500 1,957,768 -0.15(-5.66%)
Nov 10, 2015 2.620 2.740 2.500 2.650 2,281,548 -0.01(-0.38%)
Nov 09, 2015 2.410 2.720 2.220 2.660 2,736,275 +0.28(+11.76%)
Nov 06, 2015 2.290 2.400 2.250 2.380 780,736 +0.05(+2.15%)
Nov 05, 2015 2.290 2.390 2.250 2.330 589,016 +0.01(+0.43%)
Nov 04, 2015 2.390 2.580 2.280 2.320 1,071,089 -0.05(-2.11%)
Nov 03, 2015 2.240 2.410 2.210 2.370 901,422 +0.17(+7.73%)
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.