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, 2018 1.110 1.180 1.110 1.120 769,300 -0.02(-1.75%)
Nov 29, 2018 1.110 1.185 1.080 1.140 998,680 +0.03(+2.70%)
Nov 28, 2018 1.090 1.180 1.090 1.110 1,273,211 +0.01(+0.91%)
Nov 27, 2018 1.090 1.110 1.070 1.100 967,493 -0.01(-0.90%)
Nov 26, 2018 1.150 1.160 1.090 1.110 616,336 -0.03(-2.63%)
Nov 23, 2018 1.090 1.150 1.090 1.140 279,700 +0.00(+0.00%)
Nov 21, 2018 1.140 1.140 1.140 0 +0.05(+4.59%)
Nov 20, 2018 1.130 1.155 1.070 1.090 844,540 -0.05(-4.39%)
Nov 19, 2018 1.190 1.200 1.140 1.140 548,401 -0.05(-4.20%)
Nov 16, 2018 1.210 1.240 1.150 1.190 1,090,200 -0.02(-1.65%)
Nov 15, 2018 1.320 1.320 1.190 1.210 1,375,160 -0.11(-8.33%)
Nov 14, 2018 1.360 1.360 1.270 1.320 2,438,889 +0.01(+0.76%)
Nov 13, 2018 1.310 1.370 1.270 1.310 2,073,836 +0.01(+0.77%)
Nov 12, 2018 1.330 1.330 1.260 1.300 972,121 +0.00(+0.00%)
Nov 09, 2018 1.240 1.330 1.200 1.300 2,309,900 +0.06(+4.84%)
Nov 08, 2018 1.280 1.280 1.190 1.240 1,431,159 -0.05(-3.88%)
Nov 07, 2018 1.330 1.360 1.270 1.290 1,070,150 -0.02(-1.53%)
Nov 06, 2018 1.340 1.340 1.280 1.310 1,079,196 -0.01(-0.76%)
Nov 05, 2018 1.290 1.370 1.290 1.320 1,839,187 +0.07(+5.60%)
Nov 02, 2018 1.280 1.290 1.210 1.250 1,291,500 -0.02(-1.57%)
Nov 01, 2018 1.200 1.340 1.160 1.270 2,113,515 +0.13(+11.40%)
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%)
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.