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, 2018 1.630 1.670 1.600 1.620 1,202,251 -0.02(-1.22%)
May 30, 2018 1.610 1.670 1.580 1.640 1,100,449 +0.04(+2.50%)
May 29, 2018 1.460 1.620 1.460 1.600 1,240,685 +0.11(+7.38%)
May 25, 2018 1.490 1.490 1.490 0 -0.02(-1.32%)
May 24, 2018 1.480 1.540 1.460 1.510 978,005 +0.01(+0.67%)
May 23, 2018 1.630 1.640 1.495 1.500 2,650,842 -0.13(-7.98%)
May 22, 2018 1.700 1.740 1.620 1.630 1,642,105 -0.05(-2.98%)
May 21, 2018 1.680 1.720 1.630 1.680 1,935,883 +0.05(+3.07%)
May 18, 2018 1.770 1.805 1.610 1.630 2,853,639 -0.11(-6.32%)
May 17, 2018 1.690 1.820 1.680 1.740 3,738,257 +0.06(+3.57%)
May 16, 2018 1.530 1.700 1.524 1.680 1,806,763 +0.14(+9.09%)
May 15, 2018 1.540 1.550 1.483 1.540 830,281 +0.01(+0.65%)
May 14, 2018 1.520 1.560 1.500 1.530 931,372 +0.04(+2.68%)
May 11, 2018 1.530 1.542 1.455 1.490 1,110,322 -0.04(-2.61%)
May 10, 2018 1.540 1.560 1.450 1.530 1,523,683 +0.01(+0.66%)
May 09, 2018 1.340 1.530 1.320 1.520 3,726,618 +0.20(+15.15%)
May 08, 2018 1.340 1.360 1.280 1.320 1,187,009 -0.02(-1.49%)
May 07, 2018 1.310 1.400 1.310 1.340 1,867,390 +0.04(+3.08%)
May 04, 2018 1.290 1.350 1.250 1.300 1,792,165 +0.02(+1.56%)
May 03, 2018 1.410 1.450 1.270 1.280 2,820,635 -0.09(-6.57%)
May 02, 2018 1.340 1.400 1.320 1.370 1,990,314 +0.03(+2.24%)
May 01, 2018 1.330 1.356 1.300 1.340 1,012,591 +0.01(+0.75%)
Apr 30, 2018 1.290 1.370 1.290 1.330 1,375,888 +0.04(+3.10%)
Apr 27, 2018 1.310 1.345 1.270 1.290 630,398 -0.02(-1.53%)
Apr 26, 2018 1.250 1.320 1.250 1.310 1,131,143 +0.06(+4.80%)
Apr 25, 2018 1.260 1.270 1.230 1.250 379,213 -0.01(-0.79%)
Apr 24, 2018 1.240 1.310 1.230 1.260 524,591 +0.01(+0.80%)
Apr 23, 2018 1.250 1.270 1.230 1.250 586,462 -0.01(-0.79%)
Apr 20, 2018 1.280 1.300 1.230 1.260 570,271 -0.02(-1.56%)
Apr 19, 2018 1.330 1.350 1.270 1.280 737,007 -0.03(-2.29%)
Apr 18, 2018 1.310 1.350 1.290 1.310 1,317,661 +0.01(+0.77%)
Apr 17, 2018 1.290 1.330 1.270 1.300 1,076,952 +0.02(+1.56%)
Apr 16, 2018 1.300 1.315 1.250 1.280 635,560 -0.02(-1.54%)
Apr 13, 2018 1.350 1.370 1.300 1.300 882,234 -0.05(-3.70%)
Apr 12, 2018 1.370 1.385 1.330 1.350 531,409 -0.01(-0.74%)
Apr 11, 2018 1.330 1.400 1.310 1.360 1,006,468 +0.04(+3.03%)
Apr 10, 2018 1.310 1.350 1.300 1.320 945,060 +0.01(+0.76%)
Apr 09, 2018 1.300 1.340 1.280 1.310 542,841 +0.02(+1.55%)
Apr 06, 2018 1.370 1.390 1.250 1.290 1,252,630 -0.10(-7.19%)
Apr 05, 2018 1.340 1.420 1.330 1.390 1,547,205 +0.06(+4.51%)
Apr 04, 2018 1.310 1.330 1.265 1.330 962,243 -0.01(-0.75%)
Apr 03, 2018 1.340 1.350 1.260 1.340 786,126 +0.01(+0.75%)
Apr 02, 2018 1.430 1.450 1.300 1.330 971,945 -0.11(-7.64%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.08(+5.88%)
Mar 28, 2018 1.350 1.370 1.310 1.360 595,896 +0.03(+2.26%)
Mar 27, 2018 1.420 1.430 1.330 1.330 1,880,461 +0.03(+2.31%)
Mar 26, 2018 1.330 1.350 1.250 1.300 826,204 -0.01(-0.76%)
Mar 23, 2018 1.360 1.410 1.310 1.310 855,415 -0.05(-3.68%)
Mar 22, 2018 1.400 1.410 1.340 1.360 653,865 -0.05(-3.55%)
Mar 21, 2018 1.330 1.431 1.310 1.410 1,831,344 +0.09(+6.82%)
Mar 20, 2018 1.400 1.425 1.300 1.320 2,042,831 -0.07(-5.04%)
Mar 19, 2018 1.480 1.510 1.360 1.390 1,538,739 -0.10(-6.71%)
Mar 16, 2018 1.490 1.530 1.420 1.490 1,433,268 +0.00(+0.00%)
Mar 15, 2018 1.600 1.600 1.480 1.490 1,140,411 -0.09(-5.70%)
Mar 14, 2018 1.630 1.640 1.570 1.580 962,883 -0.02(-1.25%)
Mar 13, 2018 1.640 1.670 1.590 1.600 597,701 -0.03(-1.84%)
Mar 12, 2018 1.660 1.660 1.590 1.630 476,554 -0.03(-1.81%)
Mar 09, 2018 1.590 1.675 1.565 1.660 698,675 +0.10(+6.41%)
Mar 08, 2018 1.610 1.610 1.540 1.560 461,922 -0.04(-2.50%)
Mar 07, 2018 1.650 1.570 1.600 571,486 -0.04(-2.44%)
Mar 06, 2018 1.630 1.650 1.600 1.640 734,813 +0.01(+0.61%)
Mar 05, 2018 1.700 1.730 1.590 1.630 992,771 -0.10(-5.78%)
Mar 02, 2018 1.600 1.750 1.550 1.730 979,519 +0.11(+6.79%)
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.