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, 2018 1.080 1.140 1.050 1.140 912,863 +0.09(+8.57%)
Oct 30, 2018 1.020 1.050 0.9900 1.050 834,245 +0.04(+3.96%)
Oct 29, 2018 1.130 1.130 0.9973 1.010 934,666 -0.10(-9.01%)
Oct 26, 2018 1.130 1.170 1.080 1.110 1,030,900 -0.05(-4.31%)
Oct 25, 2018 1.070 1.170 1.050 1.160 1,331,685 +0.08(+7.41%)
Oct 24, 2018 1.180 1.180 1.070 1.080 1,044,704 -0.08(-6.90%)
Oct 23, 2018 1.170 1.180 1.110 1.160 946,445 -0.02(-1.69%)
Oct 22, 2018 1.210 1.230 1.160 1.180 794,174 -0.03(-2.48%)
Oct 19, 2018 1.190 1.260 1.190 1.210 1,033,000 +0.02(+1.68%)
Oct 18, 2018 1.230 1.230 1.170 1.190 1,361,857 -0.05(-4.03%)
Oct 17, 2018 1.270 1.280 1.220 1.240 478,806 -0.04(-3.13%)
Oct 16, 2018 1.280 1.310 1.270 1.280 330,879 +0.00(+0.00%)
Oct 15, 2018 1.300 1.311 1.250 1.280 411,338 -0.01(-0.78%)
Oct 12, 2018 1.340 1.340 1.250 1.290 1,181,500 +0.00(+0.00%)
Oct 11, 2018 1.280 1.325 1.223 1.290 754,195 -0.02(-1.53%)
Oct 10, 2018 1.330 1.380 1.280 1.310 916,099 -0.02(-1.50%)
Oct 09, 2018 1.290 1.380 1.290 1.330 613,060 +0.04(+3.10%)
Oct 08, 2018 1.270 1.340 1.220 1.290 718,136 +0.02(+1.57%)
Oct 05, 2018 1.330 1.330 1.250 1.270 693,100 -0.07(-5.22%)
Oct 04, 2018 1.420 1.420 1.330 1.340 1,070,046 -0.05(-3.60%)
Oct 03, 2018 1.260 1.450 1.250 1.390 3,285,351 +0.15(+12.10%)
Oct 02, 2018 1.270 1.325 1.230 1.240 632,821 -0.04(-3.13%)
Oct 01, 2018 1.190 1.290 1.190 1.280 957,754 +0.09(+7.56%)
Sep 28, 2018 1.170 1.210 1.150 1.190 869,700 +0.03(+2.59%)
Sep 27, 2018 1.210 1.230 1.160 1.160 861,202 -0.02(-1.69%)
Sep 26, 2018 1.270 1.290 1.170 1.180 1,671,460 -0.11(-8.53%)
Sep 25, 2018 1.300 1.340 1.270 1.290 977,924 +0.00(+0.00%)
Sep 24, 2018 1.330 1.340 1.260 1.290 849,412 -0.02(-1.53%)
Sep 21, 2018 1.300 1.330 1.250 1.310 1,566,100 +0.01(+0.77%)
Sep 20, 2018 1.310 1.330 1.260 1.300 1,180,630 -0.01(-0.76%)
Sep 19, 2018 1.200 1.320 1.190 1.310 6,693,889 +0.11(+9.17%)
Sep 18, 2018 1.170 1.220 1.170 1.200 871,798 +0.04(+3.45%)
Sep 17, 2018 1.240 1.250 1.150 1.160 2,195,359 -0.08(-6.45%)
Sep 14, 2018 1.230 1.250 1.210 1.240 912,500 +0.01(+0.81%)
Sep 13, 2018 1.230 1.240 1.190 1.230 1,079,419 +0.00(+0.00%)
Sep 12, 2018 1.270 1.300 1.220 1.230 1,107,612 -0.03(-2.38%)
Sep 11, 2018 1.250 1.270 1.210 1.260 2,047,629 +0.02(+1.61%)
Sep 10, 2018 1.280 1.300 1.220 1.240 962,571 -0.04(-3.13%)
Sep 07, 2018 1.250 1.305 1.170 1.280 3,156,400 +0.01(+0.79%)
Sep 06, 2018 1.360 1.360 1.260 1.270 1,700,265 -0.09(-6.62%)
Sep 05, 2018 1.380 1.390 1.331 1.360 1,047,538 -0.03(-2.16%)
Sep 04, 2018 1.440 1.450 1.370 1.390 1,405,780 -0.04(-2.80%)
Aug 31, 2018 1.430 1.430 1.430 0 +0.03(+2.14%)
Aug 30, 2018 1.400 1.419 1.360 1.400 1,530,864 +0.00(+0.00%)
Aug 29, 2018 1.470 1.480 1.370 1.400 3,680,830 -0.05(-3.45%)
Aug 28, 2018 1.550 1.570 1.410 1.450 3,331,197 -0.04(-2.68%)
Aug 27, 2018 1.520 1.570 1.410 1.490 6,140,980 -0.19(-11.31%)
Aug 24, 2018 1.720 1.730 1.680 1.680 508,100 -0.03(-1.75%)
Aug 23, 2018 1.690 1.710 1.680 1.710 270,599 +0.00(+0.00%)
Aug 22, 2018 1.710 1.740 1.680 1.710 1,110,206 +0.01(+0.59%)
Aug 21, 2018 1.640 1.750 1.630 1.700 1,005,277 +0.07(+4.29%)
Aug 20, 2018 1.590 1.640 1.560 1.630 635,817 +0.05(+3.16%)
Aug 17, 2018 1.570 1.590 1.550 1.580 394,200 +0.01(+0.64%)
Aug 16, 2018 1.530 1.570 1.500 1.570 577,029 +0.05(+3.29%)
Aug 15, 2018 1.560 1.575 1.454 1.520 1,485,617 -0.06(-3.80%)
Aug 14, 2018 1.610 1.650 1.570 1.580 867,885 -0.01(-0.63%)
Aug 13, 2018 1.650 1.665 1.590 1.590 764,092 -0.08(-4.79%)
Aug 10, 2018 1.690 1.690 1.645 1.670 512,300 -0.02(-1.18%)
Aug 09, 2018 1.730 1.730 1.660 1.690 509,378 -0.03(-1.74%)
Aug 08, 2018 1.770 1.790 1.710 1.720 862,001 -0.06(-3.37%)
Aug 07, 2018 1.740 1.810 1.700 1.780 998,593 +0.06(+3.49%)
Aug 06, 2018 1.620 1.745 1.600 1.720 1,399,976 +0.10(+6.17%)
Aug 03, 2018 1.700 1.810 1.570 1.620 1,866,200 -0.05(-2.99%)
Aug 02, 2018 1.560 1.690 1.550 1.670 1,006,265 +0.08(+5.03%)
Aug 01, 2018 1.580 1.610 1.545 1.590 790,270 -0.02(-1.24%)
Jul 31, 2018 1.630 1.640 1.570 1.610 842,592 -0.01(-0.62%)
Jul 30, 2018 1.580 1.650 1.563 1.620 727,607 +0.06(+3.85%)
Jul 27, 2018 1.660 1.690 1.550 1.560 1,265,300 -0.10(-6.02%)
Jul 26, 2018 1.630 1.690 1.620 1.660 814,333 +0.03(+1.84%)
Jul 25, 2018 1.680 1.680 1.620 1.630 723,319 -0.03(-1.81%)
Jul 24, 2018 1.650 1.730 1.650 1.660 676,784 +0.01(+0.61%)
Jul 23, 2018 1.720 1.720 1.630 1.650 577,137 -0.04(-2.37%)
Jul 20, 2018 1.710 1.725 1.670 1.690 384,255 -0.01(-0.59%)
Jul 19, 2018 1.650 1.720 1.650 1.700 615,134 +0.03(+1.80%)
Jul 18, 2018 1.670 1.690 1.620 1.670 525,971 -0.01(-0.60%)
Jul 17, 2018 1.710 1.710 1.640 1.680 651,173 -0.03(-1.75%)
Jul 16, 2018 1.780 1.800 1.630 1.710 1,827,917 -0.09(-5.00%)
Jul 13, 2018 1.740 1.800 1.720 1.800 857,611 +0.06(+3.45%)
Jul 12, 2018 1.790 1.790 1.715 1.740 956,318 -0.04(-2.25%)
Jul 11, 2018 1.880 1.890 1.730 1.780 947,275 -0.11(-5.82%)
Jul 10, 2018 1.800 1.960 1.780 1.890 1,877,942 +0.11(+6.18%)
Jul 09, 2018 1.710 1.800 1.705 1.780 1,277,250 +0.07(+4.09%)
Jul 06, 2018 1.640 1.710 1.620 1.710 679,884 +0.08(+4.91%)
Jul 05, 2018 1.620 1.650 1.590 1.630 517,475 +0.01(+0.62%)
Jul 03, 2018 1.620 1.620 1.620 0 +0.05(+3.18%)
Jul 02, 2018 1.570 1.585 1.510 1.570 680,000 -0.03(-1.88%)
Jun 29, 2018 1.620 1.679 1.590 1.600 1,052,666 -0.02(-1.23%)
Jun 28, 2018 1.720 1.720 1.580 1.620 1,748,076 -0.10(-5.81%)
Jun 27, 2018 1.740 1.790 1.710 1.720 1,132,866 +0.01(+0.58%)
Jun 26, 2018 1.680 1.720 1.600 1.710 835,800 +0.05(+3.01%)
Jun 25, 2018 1.740 1.750 1.650 1.660 683,716 -0.08(-4.60%)
Jun 22, 2018 1.760 1.770 1.690 1.740 1,912,770 +0.07(+4.19%)
Jun 21, 2018 1.750 1.760 1.650 1.670 813,439 -0.08(-4.57%)
Jun 20, 2018 1.700 1.750 1.660 1.750 1,138,442 +0.09(+5.42%)
Jun 19, 2018 1.650 1.700 1.630 1.660 1,327,884 -0.03(-1.78%)
Jun 18, 2018 1.620 1.710 1.620 1.690 1,175,893 +0.08(+4.97%)
Jun 15, 2018 1.660 1.580 1.610 1,286,780 -0.05(-3.01%)
Jun 14, 2018 1.690 1.730 1.610 1.660 1,223,439 -0.03(-1.78%)
Jun 13, 2018 1.730 1.780 1.660 1.690 1,309,735 -0.04(-2.31%)
Jun 12, 2018 1.690 1.770 1.670 1.730 1,110,067 +0.04(+2.37%)
Jun 11, 2018 1.600 1.700 1.600 1.690 951,355 +0.09(+5.62%)
Jun 08, 2018 1.590 1.630 1.535 1.600 668,231 +0.02(+1.27%)
Jun 07, 2018 1.550 1.620 1.550 1.580 524,138 +0.03(+1.94%)
Jun 06, 2018 1.520 1.550 653,066 +0.00(+0.00%)
Jun 05, 2018 1.490 1.590 1.490 1.550 779,392 +0.04(+2.65%)
Jun 04, 2018 1.610 1.630 1.500 1.510 1,118,213 -0.09(-5.63%)
Jun 01, 2018 1.620 1.650 1.560 1.600 1,043,287 -0.02(-1.23%)
May 31, 2018 1.630 1.670 1.600 1.620 1,202,251 -0.02(-1.22%)
May 30, 2018 1.610 1.670 1.580 1.640 1,100,449 +0.04(+2.50%)
May 29, 2018 1.460 1.620 1.460 1.600 1,240,685 +0.11(+7.38%)
May 25, 2018 1.490 1.490 1.490 0 -0.02(-1.32%)
May 24, 2018 1.480 1.540 1.460 1.510 978,005 +0.01(+0.67%)
May 23, 2018 1.630 1.640 1.495 1.500 2,650,842 -0.13(-7.98%)
May 22, 2018 1.700 1.740 1.620 1.630 1,642,105 -0.05(-2.98%)
May 21, 2018 1.680 1.720 1.630 1.680 1,935,883 +0.05(+3.07%)
May 18, 2018 1.770 1.805 1.610 1.630 2,853,639 -0.11(-6.32%)
May 17, 2018 1.690 1.820 1.680 1.740 3,738,257 +0.06(+3.57%)
May 16, 2018 1.530 1.700 1.524 1.680 1,806,763 +0.14(+9.09%)
May 15, 2018 1.540 1.550 1.483 1.540 830,281 +0.01(+0.65%)
May 14, 2018 1.520 1.560 1.500 1.530 931,372 +0.04(+2.68%)
May 11, 2018 1.530 1.542 1.455 1.490 1,110,322 -0.04(-2.61%)
May 10, 2018 1.540 1.560 1.450 1.530 1,523,683 +0.01(+0.66%)
May 09, 2018 1.340 1.530 1.320 1.520 3,726,618 +0.20(+15.15%)
May 08, 2018 1.340 1.360 1.280 1.320 1,187,009 -0.02(-1.49%)
May 07, 2018 1.310 1.400 1.310 1.340 1,867,390 +0.04(+3.08%)
May 04, 2018 1.290 1.350 1.250 1.300 1,792,165 +0.02(+1.56%)
May 03, 2018 1.410 1.450 1.270 1.280 2,820,635 -0.09(-6.57%)
May 02, 2018 1.340 1.400 1.320 1.370 1,990,314 +0.03(+2.24%)
May 01, 2018 1.330 1.356 1.300 1.340 1,012,591 +0.01(+0.75%)
Apr 30, 2018 1.290 1.370 1.290 1.330 1,375,888 +0.04(+3.10%)
Apr 27, 2018 1.310 1.345 1.270 1.290 630,398 -0.02(-1.53%)
Apr 26, 2018 1.250 1.320 1.250 1.310 1,131,143 +0.06(+4.80%)
Apr 25, 2018 1.260 1.270 1.230 1.250 379,213 -0.01(-0.79%)
Apr 24, 2018 1.240 1.310 1.230 1.260 524,591 +0.01(+0.80%)
Apr 23, 2018 1.250 1.270 1.230 1.250 586,462 -0.01(-0.79%)
Apr 20, 2018 1.280 1.300 1.230 1.260 570,271 -0.02(-1.56%)
Apr 19, 2018 1.330 1.350 1.270 1.280 737,007 -0.03(-2.29%)
Apr 18, 2018 1.310 1.350 1.290 1.310 1,317,661 +0.01(+0.77%)
Apr 17, 2018 1.290 1.330 1.270 1.300 1,076,952 +0.02(+1.56%)
Apr 16, 2018 1.300 1.315 1.250 1.280 635,560 -0.02(-1.54%)
Apr 13, 2018 1.350 1.370 1.300 1.300 882,234 -0.05(-3.70%)
Apr 12, 2018 1.370 1.385 1.330 1.350 531,409 -0.01(-0.74%)
Apr 11, 2018 1.330 1.400 1.310 1.360 1,006,468 +0.04(+3.03%)
Apr 10, 2018 1.310 1.350 1.300 1.320 945,060 +0.01(+0.76%)
Apr 09, 2018 1.300 1.340 1.280 1.310 542,841 +0.02(+1.55%)
Apr 06, 2018 1.370 1.390 1.250 1.290 1,252,630 -0.10(-7.19%)
Apr 05, 2018 1.340 1.420 1.330 1.390 1,547,205 +0.06(+4.51%)
Apr 04, 2018 1.310 1.330 1.265 1.330 962,243 -0.01(-0.75%)
Apr 03, 2018 1.340 1.350 1.260 1.340 786,126 +0.01(+0.75%)
Apr 02, 2018 1.430 1.450 1.300 1.330 971,945 -0.11(-7.64%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.08(+5.88%)
Mar 28, 2018 1.350 1.370 1.310 1.360 595,896 +0.03(+2.26%)
Mar 27, 2018 1.420 1.430 1.330 1.330 1,880,461 +0.03(+2.31%)
Mar 26, 2018 1.330 1.350 1.250 1.300 826,204 -0.01(-0.76%)
Mar 23, 2018 1.360 1.410 1.310 1.310 855,415 -0.05(-3.68%)
Mar 22, 2018 1.400 1.410 1.340 1.360 653,865 -0.05(-3.55%)
Mar 21, 2018 1.330 1.431 1.310 1.410 1,831,344 +0.09(+6.82%)
Mar 20, 2018 1.400 1.425 1.300 1.320 2,042,831 -0.07(-5.04%)
Mar 19, 2018 1.480 1.510 1.360 1.390 1,538,739 -0.10(-6.71%)
Mar 16, 2018 1.490 1.530 1.420 1.490 1,433,268 +0.00(+0.00%)
Mar 15, 2018 1.600 1.600 1.480 1.490 1,140,411 -0.09(-5.70%)
Mar 14, 2018 1.630 1.640 1.570 1.580 962,883 -0.02(-1.25%)
Mar 13, 2018 1.640 1.670 1.590 1.600 597,701 -0.03(-1.84%)
Mar 12, 2018 1.660 1.660 1.590 1.630 476,554 -0.03(-1.81%)
Mar 09, 2018 1.590 1.675 1.565 1.660 698,675 +0.10(+6.41%)
Mar 08, 2018 1.610 1.610 1.540 1.560 461,922 -0.04(-2.50%)
Mar 07, 2018 1.650 1.570 1.600 571,486 -0.04(-2.44%)
Mar 06, 2018 1.630 1.650 1.600 1.640 734,813 +0.01(+0.61%)
Mar 05, 2018 1.700 1.730 1.590 1.630 992,771 -0.10(-5.78%)
Mar 02, 2018 1.600 1.750 1.550 1.730 979,519 +0.11(+6.79%)
Mar 01, 2018 1.670 1.719 1.600 1.620 1,150,477 +0.01(+0.62%)
Feb 28, 2018 1.710 1.734 1.600 1.610 1,164,462 -0.10(-5.85%)
Feb 27, 2018 1.870 1.890 1.700 1.710 637,127 -0.16(-8.56%)
Feb 26, 2018 1.720 1.880 1.710 1.870 819,308 +0.17(+10.00%)
Feb 23, 2018 1.690 1.749 1.675 1.700 661,565 +0.03(+1.80%)
Feb 22, 2018 1.670 1.750 1.630 1.670 705,125 +0.01(+0.60%)
Feb 21, 2018 1.650 1.720 1.630 1.660 628,645 +0.01(+0.61%)
Feb 20, 2018 1.700 1.740 1.650 1.650 543,065 -0.04(-2.37%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 15, 2018 1.740 1.770 1.700 1.730 599,207 +0.00(+0.00%)
Feb 14, 2018 1.700 1.770 1.655 1.730 706,973 +0.02(+1.17%)
Feb 13, 2018 1.830 1.890 1.700 1.710 637,120 -0.12(-6.56%)
Feb 12, 2018 1.750 1.870 1.740 1.830 715,886 +0.10(+5.78%)
Feb 09, 2018 1.760 1.770 1.640 1.730 1,154,181 -0.01(-0.57%)
Feb 08, 2018 1.870 1.930 1.731 1.740 1,032,348 -0.12(-6.45%)
Feb 07, 2018 1.970 2.000 1.850 1.860 1,029,008 -0.09(-4.62%)
Feb 06, 2018 1.960 2.070 1.920 1.950 944,938 -0.06(-2.99%)
Feb 05, 2018 1.980 2.060 1.960 2.010 944,206 +0.01(+0.50%)
Feb 02, 2018 2.020 2.060 1.940 2.000 976,607 -0.02(-0.99%)
Feb 01, 2018 2.170 2.170 2.000 2.020 1,440,618 -0.12(-5.61%)
Jan 31, 2018 2.260 2.290 2.130 2.140 1,412,094 -0.11(-4.89%)
Jan 30, 2018 2.300 2.320 2.291 2.250 465,550 -0.07(-3.02%)
Jan 29, 2018 2.350 2.380 2.290 2.320 323,086 -0.05(-2.11%)
Jan 26, 2018 2.380 2.425 2.360 2.370 321,946 -0.02(-0.84%)
Jan 25, 2018 2.570 2.580 2.380 2.390 903,624 -0.17(-6.64%)
Jan 24, 2018 2.520 2.580 2.460 2.560 919,634 +0.04(+1.59%)
Jan 23, 2018 2.430 2.540 2.360 2.520 1,157,934 +0.19(+8.15%)
Jan 22, 2018 2.270 2.340 2.270 2.330 393,652 +0.05(+2.19%)
Jan 19, 2018 2.330 2.380 2.250 2.280 888,153 -0.10(-4.20%)
Jan 18, 2018 2.500 2.500 2.330 2.380 637,516 -0.13(-5.18%)
Jan 17, 2018 2.480 2.530 2.400 2.510 538,108 +0.04(+1.62%)
Jan 16, 2018 2.530 2.600 2.440 2.470 476,208 -0.08(-3.14%)
Jan 12, 2018 2.550 2.550 2.550 0 +0.01(+0.39%)
Jan 11, 2018 2.490 2.630 2.430 2.540 692,943 +0.07(+2.83%)
Jan 10, 2018 2.520 2.550 2.450 2.470 535,259 -0.04(-1.59%)
Jan 09, 2018 2.510 2.585 2.480 2.510 414,939 -0.01(-0.40%)
Jan 08, 2018 2.530 2.540 2.460 2.520 332,074 -0.02(-0.79%)
Jan 05, 2018 2.700 2.700 2.500 2.540 787,713 -0.16(-5.93%)
Jan 04, 2018 2.710 2.750 2.630 2.700 831,126 -0.01(-0.37%)
Jan 03, 2018 2.620 2.785 2.610 2.710 782,193 +0.06(+2.26%)
Jan 02, 2018 2.470 2.650 2.455 2.650 595,720 +0.25(+10.42%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.04(-1.64%)
Dec 28, 2017 2.430 2.511 2.410 2.440 277,765 +0.01(+0.41%)
Dec 27, 2017 2.520 2.580 2.390 2.430 497,962 -0.08(-3.19%)
Dec 26, 2017 2.450 2.550 2.440 2.510 521,047 +0.07(+2.87%)
Dec 22, 2017 2.500 2.540 2.430 2.440 320,569 -0.06(-2.40%)
Dec 21, 2017 2.390 2.520 2.360 2.500 696,187 +0.11(+4.60%)
Dec 20, 2017 2.310 2.400 2.270 2.390 303,169 +0.09(+3.91%)
Dec 19, 2017 2.400 2.430 2.290 2.300 474,994 -0.02(-0.86%)
Dec 18, 2017 2.160 2.380 2.160 2.320 632,363 +0.17(+7.91%)
Dec 15, 2017 2.260 2.270 2.140 2.150 836,552 -0.10(-4.44%)
Dec 14, 2017 2.260 2.315 2.220 2.250 335,952 -0.03(-1.32%)
Dec 13, 2017 2.320 2.370 2.240 2.280 668,973 -0.02(-0.87%)
Dec 12, 2017 2.300 2.325 2.270 2.300 512,608 +0.02(+0.88%)
Dec 11, 2017 2.270 2.370 2.270 2.280 600,181 +0.13(+6.05%)
Dec 08, 2017 2.200 2.250 2.130 2.150 448,221 +0.00(+0.00%)
Dec 07, 2017 2.270 2.280 2.170 540,592 +0.00(+0.00%)
Dec 06, 2017 2.310 2.380 2.250 2.260 571,668 -0.09(-3.83%)
Dec 05, 2017 2.410 2.470 2.350 2.350 368,567 -0.09(-3.69%)
Dec 04, 2017 2.490 2.550 2.420 2.440 579,197 -0.04(-1.61%)
Dec 01, 2017 2.540 2.570 2.475 2.480 583,181 +0.00(+0.00%)
Nov 30, 2017 2.510 2.600 2.440 2.480 642,069 +0.00(+0.00%)
Nov 29, 2017 2.500 2.550 2.430 2.480 551,086 -0.02(-0.80%)
Nov 28, 2017 2.530 2.560 2.480 2.500 378,122 -0.02(-0.79%)
Nov 27, 2017 2.570 2.570 2.440 2.520 898,630 -0.07(-2.70%)
Nov 24, 2017 2.650 2.650 2.545 2.590 600,855 -0.02(-0.77%)
Nov 22, 2017 2.660 2.700 2.610 2.610 427,483 -0.03(-1.14%)
Nov 21, 2017 2.700 2.730 2.613 2.640 611,283 -0.03(-1.12%)
Nov 20, 2017 2.590 2.690 2.540 2.670 857,479 +0.07(+2.69%)
Nov 17, 2017 2.550 2.630 2.530 2.600 721,175 +0.05(+1.96%)
Nov 16, 2017 2.510 2.560 2.455 2.550 338,707 +0.05(+2.00%)
Nov 15, 2017 2.440 2.510 2.410 2.500 465,745 +0.02(+0.81%)
Nov 14, 2017 2.550 2.590 2.445 2.480 452,992 -0.12(-4.62%)
Nov 13, 2017 2.590 2.650 2.559 2.600 528,894 -0.01(-0.38%)
Nov 10, 2017 2.580 2.695 2.560 2.610 867,898 +0.05(+1.95%)
Nov 09, 2017 2.340 2.590 2.340 2.560 1,623,926 +0.19(+8.02%)
Nov 08, 2017 2.490 2.500 2.360 2.370 844,617 -0.10(-4.05%)
Nov 07, 2017 2.530 2.559 2.460 2.470 639,725 -0.07(-2.76%)
Nov 06, 2017 2.400 2.550 2.370 2.540 705,600 +0.13(+5.39%)
Nov 03, 2017 2.310 2.410 2.290 2.410 346,361 +0.07(+2.99%)
Nov 02, 2017 2.260 2.340 2.245 2.340 415,434 +0.07(+3.08%)
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.