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 (%)
Nov 30, 2016 2.960 3.100 2.916 2.950 3,089,536 +0.29(+10.90%)
Nov 29, 2016 2.680 2.725 2.575 2.660 837,532 -0.13(-4.66%)
Nov 28, 2016 3.100 3.100 2.790 2.790 1,161,734 -0.25(-8.22%)
Nov 25, 2016 3.010 3.070 2.920 3.040 290,823 +0.01(+0.33%)
Nov 23, 2016 3.030 3.030 3.030 0 +0.11(+3.77%)
Nov 22, 2016 3.130 3.132 2.870 2.920 1,077,582 -0.21(-6.71%)
Nov 21, 2016 3.095 3.130 2.855 3.130 1,783,378 +0.20(+6.83%)
Nov 18, 2016 2.690 2.980 2.660 2.930 1,381,101 +0.26(+9.74%)
Nov 17, 2016 2.680 2.740 2.630 2.670 894,575 +0.02(+0.75%)
Nov 16, 2016 2.710 2.770 2.610 2.650 443,204 -0.07(-2.57%)
Nov 15, 2016 2.610 2.800 2.580 2.720 745,712 +0.15(+5.84%)
Nov 14, 2016 2.540 2.580 2.450 2.570 1,097,709 +0.00(+0.00%)
Nov 11, 2016 2.600 2.640 2.480 2.570 647,497 -0.08(-3.02%)
Nov 10, 2016 2.720 2.740 2.550 2.650 922,354 -0.10(-3.64%)
Nov 09, 2016 2.540 2.750 2.490 2.750 981,619 +0.25(+10.00%)
Nov 08, 2016 2.470 2.550 2.420 2.500 918,490 -0.01(-0.40%)
Nov 07, 2016 2.600 2.640 2.410 2.510 1,384,660 +0.02(+0.80%)
Nov 04, 2016 2.450 2.700 2.420 2.490 1,127,028 +0.04(+1.63%)
Nov 03, 2016 2.420 2.460 2.320 2.450 1,645,712 +0.04(+1.66%)
Nov 02, 2016 2.570 2.610 2.400 2.410 2,140,190 -0.21(-8.02%)
Nov 01, 2016 2.760 2.760 2.550 2.620 1,058,685 -0.12(-4.38%)
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%)
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.