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, 2016 2.690 2.800 2.630 2.670 1,787,838 +0.04(+1.52%)
May 27, 2016 2.660 2.630 2.630 2.630 818,500 -0.05(-1.87%)
May 26, 2016 2.800 2.830 2.625 2.680 774,619 -0.06(-2.19%)
May 25, 2016 2.660 2.790 2.650 2.740 617,555 +0.09(+3.40%)
May 24, 2016 2.650 2.700 2.500 2.650 338,852 +0.00(+0.00%)
May 23, 2016 2.500 2.700 2.430 2.650 553,271 +0.13(+5.16%)
May 20, 2016 2.530 2.550 2.400 2.520 247,690 +0.01(+0.40%)
May 19, 2016 2.530 2.550 2.140 2.510 832,256 -0.03(-1.18%)
May 18, 2016 2.730 2.770 2.510 2.540 459,576 -0.17(-6.27%)
May 17, 2016 2.750 2.848 2.660 2.710 802,705 -0.01(-0.37%)
May 16, 2016 2.670 2.830 2.600 2.720 979,131 +0.16(+6.25%)
May 13, 2016 2.720 2.720 2.480 2.560 540,775 -0.11(-4.12%)
May 12, 2016 2.650 2.850 2.600 2.670 582,343 +0.12(+4.71%)
May 11, 2016 2.550 2.680 2.478 2.550 774,342 +0.01(+0.39%)
May 10, 2016 2.450 2.570 2.370 2.540 536,193 +0.07(+2.83%)
May 09, 2016 2.590 2.650 2.350 2.470 742,965 -0.12(-4.63%)
May 06, 2016 2.390 2.938 2.390 2.590 1,427,001 +0.19(+7.92%)
May 05, 2016 2.380 2.550 2.350 2.400 789,394 +0.05(+2.13%)
May 04, 2016 2.280 2.440 2.204 2.350 402,225 +0.07(+3.07%)
May 03, 2016 2.460 2.460 2.270 2.280 642,579 -0.25(-9.88%)
May 02, 2016 2.420 2.545 2.220 2.530 652,476 +0.10(+4.12%)
Apr 29, 2016 2.550 2.666 2.150 2.430 1,345,105 -0.05(-2.02%)
Apr 28, 2016 2.580 2.720 2.420 2.480 922,884 -0.04(-1.59%)
Apr 27, 2016 2.240 2.570 2.240 2.520 1,077,441 +0.34(+15.60%)
Apr 26, 2016 2.150 2.260 2.070 2.180 624,767 +0.03(+1.40%)
Apr 25, 2016 2.050 2.290 2.000 2.150 760,422 +0.13(+6.44%)
Apr 22, 2016 1.850 2.150 1.850 2.020 814,320 +0.11(+5.76%)
Apr 21, 2016 1.910 2.010 1.820 1.910 409,690 -0.02(-1.04%)
Apr 20, 2016 1.950 2.010 1.800 1.930 814,171 -0.02(-1.03%)
Apr 19, 2016 1.760 1.960 1.760 1.950 591,705 +0.17(+9.55%)
Apr 18, 2016 1.550 1.785 1.460 1.780 877,231 +0.01(+0.56%)
Apr 15, 2016 1.690 1.790 1.640 1.770 459,234 +0.06(+3.51%)
Apr 14, 2016 1.880 1.890 1.690 1.710 638,922 -0.17(-9.04%)
Apr 13, 2016 1.770 2.000 1.690 1.880 739,872 +0.14(+8.05%)
Apr 12, 2016 1.760 1.770 1.660 1.740 758,602 +0.00(+0.00%)
Apr 11, 2016 1.610 1.770 1.570 1.740 821,133 +0.16(+10.13%)
Apr 08, 2016 1.540 1.610 1.510 1.580 1,092,030 +0.10(+6.76%)
Apr 07, 2016 1.430 1.510 1.420 1.480 522,401 +0.04(+2.78%)
Apr 06, 2016 1.430 1.500 1.360 1.440 914,004 +0.05(+3.60%)
Apr 05, 2016 1.410 1.420 1.320 1.390 1,020,942 -0.03(-2.11%)
Apr 04, 2016 1.420 1.530 1.360 1.420 1,127,747 -0.04(-2.74%)
Apr 01, 2016 1.410 1.470 1.320 1.460 449,231 +0.02(+1.39%)
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%)
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.