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 (%)
Aug 31, 2016 3.400 3.450 3.320 3.410 1,716,900 -0.04(-1.16%)
Aug 30, 2016 3.500 3.580 3.450 3.450 612,474 -0.01(-0.29%)
Aug 29, 2016 3.410 3.540 3.400 3.460 567,405 +0.03(+0.87%)
Aug 26, 2016 3.500 3.585 3.410 3.430 637,025 -0.06(-1.72%)
Aug 25, 2016 3.440 3.540 3.400 3.490 770,599 +0.04(+1.16%)
Aug 24, 2016 3.540 3.610 3.440 3.450 1,639,123 -0.13(-3.63%)
Aug 23, 2016 3.440 3.610 3.410 3.580 2,612,621 +0.12(+3.47%)
Aug 22, 2016 3.550 3.600 3.390 3.460 952,855 -0.16(-4.42%)
Aug 19, 2016 3.680 3.700 3.600 3.620 968,028 -0.08(-2.16%)
Aug 18, 2016 3.640 3.720 3.560 3.700 1,140,179 +0.10(+2.78%)
Aug 17, 2016 3.620 3.651 3.530 3.600 1,012,980 -0.05(-1.37%)
Aug 16, 2016 3.680 3.750 3.550 3.650 1,392,950 -0.03(-0.82%)
Aug 15, 2016 3.490 3.760 3.460 3.680 1,797,640 +0.25(+7.29%)
Aug 12, 2016 3.470 3.510 3.360 3.430 1,014,359 +0.01(+0.29%)
Aug 11, 2016 3.450 3.540 3.350 3.420 1,110,697 -0.01(-0.29%)
Aug 10, 2016 3.320 3.550 3.240 3.430 1,630,314 +0.10(+3.00%)
Aug 09, 2016 3.540 3.630 3.310 3.330 2,095,014 -0.15(-4.31%)
Aug 08, 2016 3.410 3.610 3.410 3.480 1,255,665 +0.04(+1.16%)
Aug 05, 2016 3.340 3.460 3.280 3.440 1,410,766 +0.07(+2.08%)
Aug 04, 2016 3.200 3.490 3.170 3.370 2,014,187 +0.16(+4.98%)
Aug 03, 2016 2.840 3.300 2.790 3.210 3,202,463 +0.22(+7.36%)
Aug 02, 2016 3.000 3.100 2.930 2.990 1,821,723 +0.06(+2.05%)
Aug 01, 2016 3.150 3.170 2.860 2.930 2,300,151 -0.22(-6.98%)
Jul 29, 2016 2.820 3.200 2.740 3.150 3,934,541 +0.26(+9.00%)
Jul 28, 2016 2.890 2.980 2.810 2.890 2,135,990 +0.02(+0.70%)
Jul 27, 2016 2.870 2.950 2.740 2.870 2,182,197 +0.00(+0.00%)
Jul 26, 2016 2.710 2.900 2.610 2.870 1,949,582 +0.12(+4.36%)
Jul 25, 2016 2.740 2.780 2.645 2.750 1,353,687 +0.00(+0.00%)
Jul 22, 2016 2.680 2.830 2.640 2.750 1,557,501 +0.06(+2.23%)
Jul 21, 2016 2.630 2.790 2.620 2.690 1,529,501 +0.00(+0.00%)
Jul 20, 2016 2.550 2.700 2.490 2.690 677,862 +0.07(+2.67%)
Jul 19, 2016 2.740 2.860 2.600 2.620 1,699,046 -0.02(-0.76%)
Jul 18, 2016 2.650 2.690 2.520 2.640 898,617 -0.01(-0.38%)
Jul 15, 2016 2.590 2.690 2.510 2.650 1,194,312 +0.10(+3.92%)
Jul 14, 2016 2.660 2.680 2.525 2.550 1,293,607 -0.04(-1.54%)
Jul 13, 2016 2.620 2.730 2.490 2.590 1,976,727 -0.08(-3.00%)
Jul 12, 2016 2.570 2.752 2.560 2.670 3,861,446 +0.19(+7.66%)
Jul 11, 2016 2.660 2.830 2.415 2.480 4,493,134 -0.13(-4.98%)
Jul 08, 2016 2.750 2.830 2.560 2.610 5,176,654 -0.07(-2.61%)
Jul 07, 2016 2.910 3.090 2.660 2.680 2,978,876 -0.21(-7.27%)
Jul 06, 2016 2.760 2.950 2.760 2.890 5,025,190 -0.01(-0.34%)
Jul 05, 2016 3.260 3.300 2.750 2.900 6,186,125 -0.45(-13.43%)
Jul 01, 2016 3.320 3.350 3.350 3.350 3,708,400 +0.01(+0.30%)
Jun 30, 2016 3.420 3.470 3.170 3.340 4,627,933 -0.07(-2.05%)
Jun 29, 2016 3.575 3.580 3.340 3.410 24,146,542 -0.70(-17.03%)
Jun 28, 2016 4.090 4.280 4.050 4.110 919,923 +0.14(+3.53%)
Jun 27, 2016 4.190 4.230 3.900 3.970 1,073,139 -0.26(-6.15%)
Jun 24, 2016 4.000 4.330 3.780 4.230 2,078,636 -0.09(-2.08%)
Jun 23, 2016 4.250 4.340 4.150 4.320 563,051 +0.17(+4.10%)
Jun 22, 2016 4.320 4.422 4.110 4.150 726,707 -0.09(-2.12%)
Jun 21, 2016 4.070 4.290 4.000 4.240 566,176 +0.15(+3.67%)
Jun 20, 2016 4.110 4.320 4.030 4.090 828,970 +0.08(+2.00%)
Jun 17, 2016 4.000 4.145 3.920 4.010 913,653 +0.11(+2.82%)
Jun 16, 2016 3.800 3.935 3.580 3.900 684,478 +0.04(+1.04%)
Jun 15, 2016 3.920 4.170 3.830 3.860 751,069 -0.03(-0.77%)
Jun 14, 2016 3.800 4.030 3.700 3.890 692,404 +0.06(+1.57%)
Jun 13, 2016 3.660 4.170 3.660 3.830 1,047,735 +0.06(+1.59%)
Jun 10, 2016 4.000 4.030 3.661 3.770 824,135 -0.18(-4.56%)
Jun 09, 2016 3.730 3.990 3.690 3.950 854,564 +0.16(+4.22%)
Jun 08, 2016 3.660 3.960 3.660 3.790 1,195,956 +0.17(+4.70%)
Jun 07, 2016 3.610 3.800 3.450 3.620 1,456,322 +0.18(+5.23%)
Jun 06, 2016 3.010 3.460 2.950 3.440 1,265,553 +0.47(+15.82%)
Jun 03, 2016 2.960 3.000 2.860 2.970 520,036 +0.03(+1.02%)
Jun 02, 2016 2.630 3.050 2.630 2.940 1,494,580 +0.28(+10.53%)
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.