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, 2017 2.230 2.310 2.180 2.220 603,538 -0.01(-0.45%)
Oct 30, 2017 2.280 2.310 2.210 2.230 338,807 -0.03(-1.33%)
Oct 27, 2017 2.150 2.280 2.140 2.260 554,936 +0.08(+3.67%)
Oct 26, 2017 2.170 2.190 2.130 2.180 324,269 +0.02(+0.93%)
Oct 25, 2017 2.170 2.210 2.120 2.160 418,055 -0.03(-1.37%)
Oct 24, 2017 2.180 2.220 2.170 2.190 301,249 +0.01(+0.46%)
Oct 23, 2017 2.260 2.270 2.160 2.180 564,522 -0.08(-3.54%)
Oct 20, 2017 2.260 2.280 2.220 2.260 509,110 +0.00(+0.00%)
Oct 19, 2017 2.270 2.300 2.210 2.260 450,011 -0.03(-1.31%)
Oct 18, 2017 2.310 2.350 2.270 2.290 393,205 -0.02(-0.87%)
Oct 17, 2017 2.350 2.376 2.280 2.310 566,954 -0.05(-2.12%)
Oct 16, 2017 2.450 2.480 2.330 2.360 429,301 -0.05(-2.07%)
Oct 13, 2017 2.470 2.480 2.390 2.410 449,898 +0.00(+0.00%)
Oct 12, 2017 2.460 2.470 2.370 2.410 375,440 -0.08(-3.21%)
Oct 11, 2017 2.530 2.550 2.420 2.490 425,614 -0.02(-0.80%)
Oct 10, 2017 2.570 2.600 2.500 2.510 236,555 +0.00(+0.00%)
Oct 09, 2017 2.500 2.520 2.450 2.510 304,521 +0.02(+0.80%)
Oct 06, 2017 2.530 2.550 2.460 2.490 268,820 -0.10(-3.86%)
Oct 05, 2017 2.560 2.630 2.510 2.590 302,074 +0.04(+1.57%)
Oct 04, 2017 2.610 2.655 2.520 2.550 441,841 -0.08(-3.04%)
Oct 03, 2017 2.560 2.640 2.550 2.630 264,051 +0.06(+2.33%)
Oct 02, 2017 2.440 2.570 2.420 2.570 589,283 +0.07(+2.80%)
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%)
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.