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 (%)
Oct 31, 2016 2.840 2.840 2.630 2.740 1,605,052 -0.12(-4.20%)
Oct 28, 2016 2.950 2.995 2.820 2.860 1,224,814 -0.14(-4.67%)
Oct 27, 2016 2.830 3.150 2.740 3.000 1,681,962 +0.19(+6.76%)
Oct 26, 2016 2.900 2.930 2.660 2.810 2,865,061 -0.12(-4.10%)
Oct 25, 2016 3.170 3.210 2.920 2.930 1,578,461 -0.24(-7.57%)
Oct 24, 2016 3.340 3.380 3.125 3.170 849,989 -0.13(-3.94%)
Oct 21, 2016 3.360 3.430 3.260 3.300 652,765 -0.10(-2.94%)
Oct 20, 2016 3.270 3.410 3.255 3.400 408,302 +0.07(+2.10%)
Oct 19, 2016 3.300 3.410 3.300 3.330 727,388 +0.09(+2.78%)
Oct 18, 2016 3.320 3.320 3.240 3.240 387,097 +0.02(+0.62%)
Oct 17, 2016 3.350 3.390 3.200 3.220 670,368 -0.14(-4.17%)
Oct 14, 2016 3.540 3.570 3.350 3.360 692,556 -0.17(-4.82%)
Oct 13, 2016 3.240 3.660 3.220 3.530 1,572,476 +0.27(+8.28%)
Oct 12, 2016 3.380 3.432 3.260 3.260 393,374 -0.16(-4.68%)
Oct 11, 2016 3.520 3.520 3.360 3.420 564,905 -0.11(-3.12%)
Oct 10, 2016 3.570 3.640 3.520 3.530 823,759 +0.01(+0.28%)
Oct 07, 2016 3.660 3.660 3.450 3.520 1,170,066 -0.03(-0.85%)
Oct 06, 2016 3.580 3.655 3.510 3.550 836,095 -0.01(-0.28%)
Oct 05, 2016 3.560 3.659 3.510 3.560 1,634,028 +0.08(+2.30%)
Oct 04, 2016 3.510 3.580 3.300 3.480 1,213,610 -0.04(-1.14%)
Oct 03, 2016 3.300 3.579 3.290 3.520 1,130,784 +0.23(+6.99%)
Sep 30, 2016 3.290 3.340 3.190 3.290 1,656,193 +0.03(+0.92%)
Sep 29, 2016 3.260 3.380 3.180 3.260 1,278,639 +0.01(+0.31%)
Sep 28, 2016 3.200 3.320 3.000 3.250 1,773,846 +0.24(+7.97%)
Sep 27, 2016 3.200 3.220 2.910 3.010 1,471,695 -0.24(-7.38%)
Sep 26, 2016 3.280 3.330 3.250 3.250 486,749 +0.01(+0.31%)
Sep 23, 2016 3.380 3.480 3.200 3.240 792,488 -0.17(-4.99%)
Sep 22, 2016 3.500 3.540 3.410 3.410 727,834 +0.01(+0.29%)
Sep 21, 2016 3.150 3.500 3.090 3.400 1,229,796 +0.33(+10.75%)
Sep 20, 2016 3.100 3.180 3.050 3.070 1,429,343 -0.04(-1.29%)
Sep 19, 2016 3.330 3.335 3.060 3.110 1,031,307 -0.16(-4.89%)
Sep 16, 2016 3.220 3.330 3.200 3.270 779,257 +0.03(+0.93%)
Sep 15, 2016 3.200 3.330 3.170 3.240 568,535 +0.06(+1.89%)
Sep 14, 2016 3.240 3.320 3.150 3.180 1,093,571 -0.06(-1.85%)
Sep 13, 2016 3.500 3.520 3.220 3.240 1,165,660 -0.30(-8.47%)
Sep 12, 2016 3.410 3.560 3.350 3.540 1,557,002 +0.08(+2.31%)
Sep 09, 2016 3.720 3.780 3.410 3.460 1,048,396 -0.32(-8.47%)
Sep 08, 2016 3.770 3.810 3.640 3.780 1,526,385 +0.05(+1.34%)
Sep 07, 2016 3.620 3.730 3.580 3.730 1,354,819 +0.15(+4.19%)
Sep 06, 2016 3.390 3.630 3.380 3.580 1,211,340 +0.23(+6.87%)
Sep 02, 2016 3.300 3.350 3.350 3.350 984,200 +0.12(+3.72%)
Sep 01, 2016 3.310 3.360 3.130 3.230 1,122,113 -0.18(-5.28%)
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%)
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.