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 (%)
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%)
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.