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 (%)
May 31, 2017 2.250 2.280 2.150 2.240 1,096,023 -0.06(-2.61%)
May 30, 2017 2.350 2.400 2.260 2.300 678,316 -0.12(-4.96%)
May 26, 2017 2.410 2.430 2.340 2.420 689,972 +0.00(+0.00%)
May 25, 2017 2.560 2.638 2.400 2.420 909,438 -0.16(-6.20%)
May 24, 2017 2.550 2.600 2.480 2.580 916,609 -0.01(-0.39%)
May 23, 2017 2.540 2.710 2.500 2.590 1,226,639 +0.10(+4.02%)
May 22, 2017 2.460 2.580 2.450 2.490 651,810 +0.02(+0.81%)
May 19, 2017 2.450 2.540 2.450 2.470 847,438 +0.04(+1.65%)
May 18, 2017 2.340 2.460 2.280 2.430 626,395 +0.08(+3.40%)
May 17, 2017 2.440 2.444 2.320 2.350 580,263 -0.09(-3.69%)
May 16, 2017 2.220 2.445 2.190 2.440 1,619,016 +0.24(+10.91%)
May 15, 2017 2.260 2.320 2.165 2.200 782,410 +0.02(+0.92%)
May 12, 2017 2.190 2.250 2.170 2.180 852,502 -0.03(-1.36%)
May 11, 2017 2.160 2.260 2.110 2.210 2,183,255 +0.04(+1.84%)
May 10, 2017 2.150 2.200 2.126 2.170 1,337,653 +0.06(+2.84%)
May 09, 2017 2.120 2.170 2.080 2.110 654,631 -0.01(-0.47%)
May 08, 2017 2.120 2.170 2.045 2.120 1,058,359 +0.01(+0.47%)
May 05, 2017 2.000 2.128 1.850 2.110 1,845,717 +0.35(+19.89%)
May 04, 2017 1.940 1.940 1.600 1.760 2,031,608 -0.20(-10.20%)
May 03, 2017 1.990 2.010 1.940 1.960 571,074 -0.05(-2.49%)
May 02, 2017 2.040 2.070 1.950 2.010 698,729 -0.01(-0.50%)
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.