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, 2018 1.080 1.140 1.050 1.140 912,863 +0.09(+8.57%)
Oct 30, 2018 1.020 1.050 0.9900 1.050 834,245 +0.04(+3.96%)
Oct 29, 2018 1.130 1.130 0.9973 1.010 934,666 -0.10(-9.01%)
Oct 26, 2018 1.130 1.170 1.080 1.110 1,030,900 -0.05(-4.31%)
Oct 25, 2018 1.070 1.170 1.050 1.160 1,331,685 +0.08(+7.41%)
Oct 24, 2018 1.180 1.180 1.070 1.080 1,044,704 -0.08(-6.90%)
Oct 23, 2018 1.170 1.180 1.110 1.160 946,445 -0.02(-1.69%)
Oct 22, 2018 1.210 1.230 1.160 1.180 794,174 -0.03(-2.48%)
Oct 19, 2018 1.190 1.260 1.190 1.210 1,033,000 +0.02(+1.68%)
Oct 18, 2018 1.230 1.230 1.170 1.190 1,361,857 -0.05(-4.03%)
Oct 17, 2018 1.270 1.280 1.220 1.240 478,806 -0.04(-3.13%)
Oct 16, 2018 1.280 1.310 1.270 1.280 330,879 +0.00(+0.00%)
Oct 15, 2018 1.300 1.311 1.250 1.280 411,338 -0.01(-0.78%)
Oct 12, 2018 1.340 1.340 1.250 1.290 1,181,500 +0.00(+0.00%)
Oct 11, 2018 1.280 1.325 1.223 1.290 754,195 -0.02(-1.53%)
Oct 10, 2018 1.330 1.380 1.280 1.310 916,099 -0.02(-1.50%)
Oct 09, 2018 1.290 1.380 1.290 1.330 613,060 +0.04(+3.10%)
Oct 08, 2018 1.270 1.340 1.220 1.290 718,136 +0.02(+1.57%)
Oct 05, 2018 1.330 1.330 1.250 1.270 693,100 -0.07(-5.22%)
Oct 04, 2018 1.420 1.420 1.330 1.340 1,070,046 -0.05(-3.60%)
Oct 03, 2018 1.260 1.450 1.250 1.390 3,285,351 +0.15(+12.10%)
Oct 02, 2018 1.270 1.325 1.230 1.240 632,821 -0.04(-3.13%)
Oct 01, 2018 1.190 1.290 1.190 1.280 957,754 +0.09(+7.56%)
Sep 28, 2018 1.170 1.210 1.150 1.190 869,700 +0.03(+2.59%)
Sep 27, 2018 1.210 1.230 1.160 1.160 861,202 -0.02(-1.69%)
Sep 26, 2018 1.270 1.290 1.170 1.180 1,671,460 -0.11(-8.53%)
Sep 25, 2018 1.300 1.340 1.270 1.290 977,924 +0.00(+0.00%)
Sep 24, 2018 1.330 1.340 1.260 1.290 849,412 -0.02(-1.53%)
Sep 21, 2018 1.300 1.330 1.250 1.310 1,566,100 +0.01(+0.77%)
Sep 20, 2018 1.310 1.330 1.260 1.300 1,180,630 -0.01(-0.76%)
Sep 19, 2018 1.200 1.320 1.190 1.310 6,693,889 +0.11(+9.17%)
Sep 18, 2018 1.170 1.220 1.170 1.200 871,798 +0.04(+3.45%)
Sep 17, 2018 1.240 1.250 1.150 1.160 2,195,359 -0.08(-6.45%)
Sep 14, 2018 1.230 1.250 1.210 1.240 912,500 +0.01(+0.81%)
Sep 13, 2018 1.230 1.240 1.190 1.230 1,079,419 +0.00(+0.00%)
Sep 12, 2018 1.270 1.300 1.220 1.230 1,107,612 -0.03(-2.38%)
Sep 11, 2018 1.250 1.270 1.210 1.260 2,047,629 +0.02(+1.61%)
Sep 10, 2018 1.280 1.300 1.220 1.240 962,571 -0.04(-3.13%)
Sep 07, 2018 1.250 1.305 1.170 1.280 3,156,400 +0.01(+0.79%)
Sep 06, 2018 1.360 1.360 1.260 1.270 1,700,265 -0.09(-6.62%)
Sep 05, 2018 1.380 1.390 1.331 1.360 1,047,538 -0.03(-2.16%)
Sep 04, 2018 1.440 1.450 1.370 1.390 1,405,780 -0.04(-2.80%)
Aug 31, 2018 1.430 1.430 1.430 0 +0.03(+2.14%)
Aug 30, 2018 1.400 1.419 1.360 1.400 1,530,864 +0.00(+0.00%)
Aug 29, 2018 1.470 1.480 1.370 1.400 3,680,830 -0.05(-3.45%)
Aug 28, 2018 1.550 1.570 1.410 1.450 3,331,197 -0.04(-2.68%)
Aug 27, 2018 1.520 1.570 1.410 1.490 6,140,980 -0.19(-11.31%)
Aug 24, 2018 1.720 1.730 1.680 1.680 508,100 -0.03(-1.75%)
Aug 23, 2018 1.690 1.710 1.680 1.710 270,599 +0.00(+0.00%)
Aug 22, 2018 1.710 1.740 1.680 1.710 1,110,206 +0.01(+0.59%)
Aug 21, 2018 1.640 1.750 1.630 1.700 1,005,277 +0.07(+4.29%)
Aug 20, 2018 1.590 1.640 1.560 1.630 635,817 +0.05(+3.16%)
Aug 17, 2018 1.570 1.590 1.550 1.580 394,200 +0.01(+0.64%)
Aug 16, 2018 1.530 1.570 1.500 1.570 577,029 +0.05(+3.29%)
Aug 15, 2018 1.560 1.575 1.454 1.520 1,485,617 -0.06(-3.80%)
Aug 14, 2018 1.610 1.650 1.570 1.580 867,885 -0.01(-0.63%)
Aug 13, 2018 1.650 1.665 1.590 1.590 764,092 -0.08(-4.79%)
Aug 10, 2018 1.690 1.690 1.645 1.670 512,300 -0.02(-1.18%)
Aug 09, 2018 1.730 1.730 1.660 1.690 509,378 -0.03(-1.74%)
Aug 08, 2018 1.770 1.790 1.710 1.720 862,001 -0.06(-3.37%)
Aug 07, 2018 1.740 1.810 1.700 1.780 998,593 +0.06(+3.49%)
Aug 06, 2018 1.620 1.745 1.600 1.720 1,399,976 +0.10(+6.17%)
Aug 03, 2018 1.700 1.810 1.570 1.620 1,866,200 -0.05(-2.99%)
Aug 02, 2018 1.560 1.690 1.550 1.670 1,006,265 +0.08(+5.03%)
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.