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, 2014 12.81 13.21 12.59 13.11 504,298 +0.36(+2.82%)
Oct 30, 2014 12.48 12.77 12.11 12.75 358,509 +0.26(+2.08%)
Oct 29, 2014 12.00 12.76 12.00 12.49 706,541 +0.62(+5.22%)
Oct 28, 2014 11.73 12.12 11.46 11.87 600,262 +0.19(+1.63%)
Oct 27, 2014 12.57 12.52 11.31 11.68 1,754,455 -0.84(-6.71%)
Oct 24, 2014 12.68 12.95 12.16 12.52 451,893 -0.33(-2.57%)
Oct 23, 2014 13.11 13.28 12.77 12.85 359,440 -0.08(-0.62%)
Oct 22, 2014 13.90 14.20 12.90 12.93 389,255 -0.85(-6.17%)
Oct 21, 2014 13.62 13.82 13.15 13.78 502,252 +0.18(+1.32%)
Oct 20, 2014 13.66 13.76 13.27 13.60 665,722 -0.10(-0.73%)
Oct 17, 2014 14.01 14.42 13.40 13.70 1,101,415 -0.13(-0.94%)
Oct 16, 2014 12.97 14.08 12.97 13.83 873,485 +0.58(+4.38%)
Oct 15, 2014 12.57 13.25 12.22 13.25 1,394,193 +0.54(+4.25%)
Oct 14, 2014 13.06 13.17 12.47 12.71 1,143,707 -0.24(-1.85%)
Oct 13, 2014 12.94 13.06 12.74 12.95 883,366 +0.02(+0.15%)
Oct 10, 2014 12.95 13.57 12.55 12.93 755,406 -0.18(-1.37%)
Oct 09, 2014 14.13 14.33 12.97 13.11 1,028,288 -1.14(-8.00%)
Oct 08, 2014 13.75 14.31 13.24 14.25 2,707,867 +0.70(+5.17%)
Oct 07, 2014 14.13 14.18 13.51 13.55 522,739 -0.68(-4.78%)
Oct 06, 2014 14.89 15.02 14.23 14.23 477,269 -0.67(-4.50%)
Oct 03, 2014 15.07 15.33 14.76 14.90 543,960 -0.11(-0.73%)
Oct 02, 2014 15.44 15.49 14.37 15.01 929,772 -0.41(-2.66%)
Oct 01, 2014 16.66 16.80 15.29 15.42 1,618,608 -1.20(-7.22%)
Sep 30, 2014 17.09 17.16 16.22 16.62 2,848,700 -0.43(-2.52%)
Sep 29, 2014 16.94 17.15 16.81 17.05 569,579 +0.10(+0.59%)
Sep 26, 2014 16.75 17.24 16.59 16.95 1,266,730 +0.30(+1.80%)
Sep 25, 2014 16.36 16.79 16.27 16.65 901,111 +0.15(+0.91%)
Sep 24, 2014 16.33 16.63 16.13 16.50 833,415 +0.16(+0.98%)
Sep 23, 2014 16.04 16.46 15.85 16.34 838,369 +0.21(+1.30%)
Sep 22, 2014 16.92 16.92 15.94 16.13 915,014 -0.82(-4.84%)
Sep 19, 2014 17.10 17.47 16.80 16.95 2,203,573 -0.15(-0.88%)
Sep 18, 2014 18.06 18.46 17.08 17.10 740,895 -0.78(-4.36%)
Sep 17, 2014 18.34 18.38 17.76 17.88 688,627 -0.19(-1.05%)
Sep 16, 2014 17.71 18.38 17.70 18.07 935,244 +0.44(+2.50%)
Sep 15, 2014 17.51 17.98 17.34 17.63 648,143 +0.17(+0.97%)
Sep 12, 2014 17.41 17.97 17.02 17.46 775,115 -0.03(-0.17%)
Sep 11, 2014 18.00 18.00 17.37 17.49 569,947 -0.51(-2.83%)
Sep 10, 2014 17.95 18.26 17.81 18.00 486,715 +0.12(+0.67%)
Sep 09, 2014 18.24 18.68 17.80 17.88 578,660 -0.26(-1.43%)
Sep 08, 2014 17.72 18.47 17.62 18.14 606,110 +0.12(+0.67%)
Sep 05, 2014 18.43 18.43 17.93 18.02 431,924 -0.20(-1.10%)
Sep 04, 2014 18.35 18.59 18.09 18.22 1,147,354 +0.06(+0.33%)
Sep 03, 2014 17.78 18.18 17.78 18.16 685,473 +0.28(+1.57%)
Sep 02, 2014 18.38 18.49 17.66 17.88 712,364 -0.41(-2.24%)
Aug 29, 2014 17.96 18.29 18.29 18.29 869,900 +0.24(+1.33%)
Aug 28, 2014 17.60 18.41 17.41 18.05 921,398 +0.42(+2.38%)
Aug 27, 2014 17.55 17.78 17.28 17.63 753,805 +0.16(+0.92%)
Aug 26, 2014 17.75 17.75 17.26 17.47 1,214,544 -0.22(-1.24%)
Aug 25, 2014 17.94 18.03 17.45 17.69 750,527 -0.25(-1.39%)
Aug 22, 2014 18.05 18.19 17.82 17.94 1,327,781 -0.47(-2.55%)
Aug 21, 2014 18.39 18.70 18.24 18.41 437,913 -0.18(-0.97%)
Aug 20, 2014 19.00 19.00 18.28 18.59 392,586 -0.24(-1.27%)
Aug 19, 2014 18.52 19.46 18.52 18.83 860,909 +0.43(+2.34%)
Aug 18, 2014 19.42 19.46 18.23 18.40 796,191 -0.85(-4.42%)
Aug 15, 2014 19.25 19.66 18.94 19.25 656,468 +0.02(+0.10%)
Aug 14, 2014 20.75 20.75 18.90 19.23 3,913,090 -1.54(-7.41%)
Aug 13, 2014 20.71 21.22 20.65 20.77 343,435 +0.12(+0.58%)
Aug 12, 2014 21.23 21.45 20.52 20.65 274,960 -0.38(-1.81%)
Aug 11, 2014 20.82 21.38 20.80 21.03 393,740 +0.19(+0.91%)
Aug 08, 2014 19.81 20.96 19.81 20.84 675,239 +0.67(+3.32%)
Aug 07, 2014 19.97 20.31 19.97 20.17 304,038 +0.14(+0.70%)
Aug 06, 2014 20.08 20.50 19.95 20.03 668,146 -0.19(-0.94%)
Aug 05, 2014 20.82 20.82 20.12 20.22 347,202 -0.49(-2.37%)
Aug 04, 2014 20.54 20.73 19.91 20.71 845,298 +0.28(+1.37%)
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.