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 (%)
Dec 31, 2014 6.820 7.030 7.030 7.030 2,360,300 +0.25(+3.69%)
Dec 30, 2014 7.170 7.278 6.755 6.780 3,139,442 -0.41(-5.70%)
Dec 29, 2014 7.440 8.190 7.190 7.190 2,633,924 -0.16(-2.18%)
Dec 26, 2014 7.040 7.500 6.870 7.350 880,007 +0.37(+5.30%)
Dec 24, 2014 6.850 6.980 6.980 6.980 361,900 +0.09(+1.31%)
Dec 23, 2014 7.040 7.240 6.570 6.890 840,706 -0.10(-1.43%)
Dec 22, 2014 6.950 7.090 6.640 6.990 1,172,129 -0.02(-0.29%)
Dec 19, 2014 6.930 7.245 6.560 7.010 1,367,183 +0.08(+1.15%)
Dec 18, 2014 7.200 7.410 6.800 6.930 1,394,936 +0.01(+0.14%)
Dec 17, 2014 6.040 7.140 6.010 6.920 2,017,803 +0.85(+14.00%)
Dec 16, 2014 5.180 6.540 5.180 6.070 3,116,886 +0.64(+11.79%)
Dec 15, 2014 5.840 6.220 5.410 5.430 1,751,262 -0.13(-2.34%)
Dec 12, 2014 6.010 6.130 5.535 5.560 874,814 -0.59(-9.59%)
Dec 11, 2014 6.270 6.460 6.130 6.150 709,669 -0.13(-2.07%)
Dec 10, 2014 6.660 6.700 6.230 6.280 985,763 -0.53(-7.78%)
Dec 09, 2014 6.310 7.010 6.310 6.810 1,078,550 -0.05(-0.73%)
Dec 08, 2014 7.550 7.720 6.785 6.860 1,408,975 -1.03(-13.05%)
Dec 05, 2014 7.680 7.900 7.680 7.890 1,162,607 +0.03(+0.38%)
Dec 04, 2014 8.170 8.190 7.620 7.860 1,394,492 -0.20(-2.48%)
Dec 03, 2014 8.480 9.110 7.950 8.060 1,327,045 -0.96(-10.64%)
Dec 02, 2014 9.370 9.570 8.930 9.020 911,023 -0.57(-5.94%)
Dec 01, 2014 10.47 10.50 9.335 9.590 879,233 -1.20(-11.12%)
Nov 28, 2014 12.30 12.30 10.79 10.79 464,777 -2.11(-16.36%)
Nov 26, 2014 12.90 12.90 12.90 12.90 638,300 -0.04(-0.31%)
Nov 25, 2014 13.10 13.28 12.79 12.94 801,717 -0.11(-0.84%)
Nov 24, 2014 13.04 13.62 12.80 13.05 925,430 +0.01(+0.08%)
Nov 21, 2014 13.49 13.49 12.98 13.04 396,411 -0.19(-1.44%)
Nov 20, 2014 12.84 13.28 12.80 13.23 628,428 +0.28(+2.16%)
Nov 19, 2014 13.04 13.20 12.58 12.95 772,645 -0.07(-0.54%)
Nov 18, 2014 12.66 13.03 12.26 13.02 451,562 +0.33(+2.60%)
Nov 17, 2014 12.72 12.96 12.28 12.69 599,715 -0.48(-3.64%)
Nov 14, 2014 12.77 13.24 12.50 13.17 839,424 +0.37(+2.89%)
Nov 13, 2014 13.60 13.64 12.40 12.80 938,581 -0.80(-5.88%)
Nov 12, 2014 13.76 13.90 13.59 13.60 576,615 -0.35(-2.51%)
Nov 11, 2014 13.79 14.65 13.24 13.95 1,864,186 -0.01(-0.07%)
Nov 10, 2014 13.75 14.44 13.58 13.96 1,205,217 +0.20(+1.45%)
Nov 07, 2014 12.83 13.90 12.47 13.76 952,683 +0.97(+7.58%)
Nov 06, 2014 12.56 12.92 11.91 12.79 772,503 +0.17(+1.35%)
Nov 05, 2014 12.48 12.82 12.14 12.62 469,504 +0.18(+1.45%)
Nov 04, 2014 12.75 12.87 12.17 12.44 350,553 -0.46(-3.57%)
Nov 03, 2014 13.18 13.39 12.72 12.90 469,921 -0.21(-1.60%)
Oct 31, 2014 12.81 13.21 12.59 13.11 504,298 +0.36(+2.82%)
Oct 30, 2014 12.48 12.77 12.11 12.75 358,509 +0.26(+2.08%)
Oct 29, 2014 12.00 12.76 12.00 12.49 706,541 +0.62(+5.22%)
Oct 28, 2014 11.73 12.12 11.46 11.87 600,262 +0.19(+1.63%)
Oct 27, 2014 12.57 12.52 11.31 11.68 1,754,455 -0.84(-6.71%)
Oct 24, 2014 12.68 12.95 12.16 12.52 451,893 -0.33(-2.57%)
Oct 23, 2014 13.11 13.28 12.77 12.85 359,440 -0.08(-0.62%)
Oct 22, 2014 13.90 14.20 12.90 12.93 389,255 -0.85(-6.17%)
Oct 21, 2014 13.62 13.82 13.15 13.78 502,252 +0.18(+1.32%)
Oct 20, 2014 13.66 13.76 13.27 13.60 665,722 -0.10(-0.73%)
Oct 17, 2014 14.01 14.42 13.40 13.70 1,101,415 -0.13(-0.94%)
Oct 16, 2014 12.97 14.08 12.97 13.83 873,485 +0.58(+4.38%)
Oct 15, 2014 12.57 13.25 12.22 13.25 1,394,193 +0.54(+4.25%)
Oct 14, 2014 13.06 13.17 12.47 12.71 1,143,707 -0.24(-1.85%)
Oct 13, 2014 12.94 13.06 12.74 12.95 883,366 +0.02(+0.15%)
Oct 10, 2014 12.95 13.57 12.55 12.93 755,406 -0.18(-1.37%)
Oct 09, 2014 14.13 14.33 12.97 13.11 1,028,288 -1.14(-8.00%)
Oct 08, 2014 13.75 14.31 13.24 14.25 2,707,867 +0.70(+5.17%)
Oct 07, 2014 14.13 14.18 13.51 13.55 522,739 -0.68(-4.78%)
Oct 06, 2014 14.89 15.02 14.23 14.23 477,269 -0.67(-4.50%)
Oct 03, 2014 15.07 15.33 14.76 14.90 543,960 -0.11(-0.73%)
Oct 02, 2014 15.44 15.49 14.37 15.01 929,772 -0.41(-2.66%)
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.