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 (%)
Sep 29, 2017 2.490 2.580 2.475 2.500 279,722 -0.02(-0.79%)
Sep 28, 2017 2.630 2.680 2.500 2.520 417,431 -0.14(-5.26%)
Sep 27, 2017 2.550 2.680 2.510 2.660 531,767 +0.09(+3.50%)
Sep 26, 2017 2.470 2.600 2.460 2.570 607,488 +0.09(+3.63%)
Sep 25, 2017 2.470 2.550 2.450 2.480 410,642 +0.03(+1.22%)
Sep 22, 2017 2.430 2.515 2.410 2.450 247,122 +0.01(+0.41%)
Sep 21, 2017 2.400 2.460 2.382 2.440 388,115 +0.00(+0.00%)
Sep 20, 2017 2.400 2.490 2.390 2.440 314,340 +0.04(+1.67%)
Sep 19, 2017 2.410 2.470 2.360 2.400 354,205 +0.00(+0.00%)
Sep 18, 2017 2.370 2.440 2.350 2.400 419,476 +0.03(+1.27%)
Sep 15, 2017 2.460 2.460 2.360 2.370 579,545 -0.07(-2.87%)
Sep 14, 2017 2.430 2.520 2.380 2.440 530,218 -0.02(-0.81%)
Sep 13, 2017 2.220 2.485 2.202 2.460 1,046,381 +0.27(+12.33%)
Sep 12, 2017 2.160 2.240 2.130 2.190 780,561 +0.05(+2.34%)
Sep 11, 2017 2.130 2.190 2.120 2.140 414,273 +0.01(+0.47%)
Sep 08, 2017 2.150 2.230 2.060 2.130 1,718,895 -0.29(-11.98%)
Sep 07, 2017 2.430 2.490 2.380 2.420 503,444 -0.01(-0.41%)
Sep 06, 2017 2.440 2.490 2.370 2.430 531,856 +0.03(+1.25%)
Sep 05, 2017 2.320 2.440 2.315 2.400 617,365 +0.07(+3.00%)
Sep 01, 2017 2.320 2.330 2.250 2.330 517,038 +0.00(+0.00%)
Aug 31, 2017 2.260 2.340 2.230 2.330 415,618 +0.10(+4.48%)
Aug 30, 2017 2.220 2.270 2.170 2.230 383,403 -0.02(-0.89%)
Aug 29, 2017 2.180 2.270 2.165 2.250 400,816 +0.05(+2.27%)
Aug 28, 2017 2.270 2.270 2.180 2.200 261,176 -0.04(-1.79%)
Aug 25, 2017 2.310 2.310 2.220 2.240 592,633 -0.03(-1.32%)
Aug 24, 2017 2.220 2.306 2.200 2.270 475,424 +0.04(+1.79%)
Aug 23, 2017 2.180 2.295 2.160 2.230 502,555 +0.02(+0.90%)
Aug 22, 2017 2.200 2.240 2.170 2.210 528,427 +0.02(+0.91%)
Aug 21, 2017 2.220 2.230 2.130 2.190 646,039 -0.03(-1.35%)
Aug 18, 2017 2.120 2.310 2.120 2.220 638,164 +0.08(+3.74%)
Aug 17, 2017 2.190 2.265 2.130 2.140 1,042,842 -0.07(-3.17%)
Aug 16, 2017 2.340 2.365 2.210 2.210 724,290 -0.11(-4.74%)
Aug 15, 2017 2.330 2.360 2.295 2.320 524,498 -0.02(-0.85%)
Aug 14, 2017 2.410 2.435 2.320 2.340 634,310 -0.06(-2.50%)
Aug 11, 2017 2.400 2.480 2.370 2.400 703,487 -0.04(-1.64%)
Aug 10, 2017 2.490 2.620 2.430 2.440 956,963 -0.02(-0.81%)
Aug 09, 2017 2.610 2.625 2.440 2.460 1,056,530 -0.15(-5.75%)
Aug 08, 2017 2.550 2.660 2.500 2.610 985,866 +0.06(+2.35%)
Aug 07, 2017 2.660 2.670 2.470 2.550 1,030,894 -0.13(-4.85%)
Aug 04, 2017 2.650 2.720 2.590 2.680 725,860 +0.01(+0.37%)
Aug 03, 2017 2.870 3.070 2.560 2.670 2,701,917 +0.12(+4.71%)
Aug 02, 2017 2.640 2.690 2.500 2.550 1,210,526 -0.11(-4.14%)
Aug 01, 2017 2.790 2.840 2.650 2.660 998,744 -0.15(-5.34%)
Jul 31, 2017 2.840 2.875 2.680 2.810 1,120,148 -0.03(-1.06%)
Jul 28, 2017 2.780 2.930 2.710 2.840 839,725 +0.05(+1.79%)
Jul 27, 2017 2.680 2.870 2.660 2.790 890,665 +0.12(+4.49%)
Jul 26, 2017 2.800 2.810 2.660 2.670 1,419,475 -0.10(-3.61%)
Jul 25, 2017 2.640 2.790 2.630 2.770 909,015 +0.20(+7.78%)
Jul 24, 2017 2.560 2.640 2.530 2.570 1,000,073 +0.01(+0.39%)
Jul 21, 2017 2.670 2.680 2.510 2.560 978,761 -0.04(-1.54%)
Jul 20, 2017 2.760 2.760 2.580 2.600 1,381,335 -0.06(-2.26%)
Jul 19, 2017 2.640 2.735 2.600 2.660 910,433 +0.01(+0.38%)
Jul 18, 2017 2.800 2.800 2.580 2.650 763,276 -0.12(-4.33%)
Jul 17, 2017 2.760 2.815 2.680 2.770 906,540 +0.01(+0.36%)
Jul 14, 2017 2.870 2.870 2.730 2.760 883,255 -0.08(-2.82%)
Jul 13, 2017 2.770 2.845 2.690 2.840 839,312 +0.07(+2.53%)
Jul 12, 2017 2.930 2.960 2.760 2.770 713,408 -0.09(-3.15%)
Jul 11, 2017 2.800 2.950 2.750 2.860 892,518 +0.06(+2.14%)
Jul 10, 2017 2.690 2.830 2.600 2.800 825,894 +0.09(+3.32%)
Jul 07, 2017 2.770 2.780 2.540 2.710 1,060,170 -0.09(-3.21%)
Jul 06, 2017 2.820 2.900 2.780 2.800 580,662 -0.04(-1.41%)
Jul 05, 2017 3.050 3.050 2.780 2.840 970,925 -0.25(-8.09%)
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.