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 (%)
May 31, 2017 2.250 2.280 2.150 2.240 1,096,023 -0.06(-2.61%)
May 30, 2017 2.350 2.400 2.260 2.300 678,316 -0.12(-4.96%)
May 26, 2017 2.410 2.430 2.340 2.420 689,972 +0.00(+0.00%)
May 25, 2017 2.560 2.638 2.400 2.420 909,438 -0.16(-6.20%)
May 24, 2017 2.550 2.600 2.480 2.580 916,609 -0.01(-0.39%)
May 23, 2017 2.540 2.710 2.500 2.590 1,226,639 +0.10(+4.02%)
May 22, 2017 2.460 2.580 2.450 2.490 651,810 +0.02(+0.81%)
May 19, 2017 2.450 2.540 2.450 2.470 847,438 +0.04(+1.65%)
May 18, 2017 2.340 2.460 2.280 2.430 626,395 +0.08(+3.40%)
May 17, 2017 2.440 2.444 2.320 2.350 580,263 -0.09(-3.69%)
May 16, 2017 2.220 2.445 2.190 2.440 1,619,016 +0.24(+10.91%)
May 15, 2017 2.260 2.320 2.165 2.200 782,410 +0.02(+0.92%)
May 12, 2017 2.190 2.250 2.170 2.180 852,502 -0.03(-1.36%)
May 11, 2017 2.160 2.260 2.110 2.210 2,183,255 +0.04(+1.84%)
May 10, 2017 2.150 2.200 2.126 2.170 1,337,653 +0.06(+2.84%)
May 09, 2017 2.120 2.170 2.080 2.110 654,631 -0.01(-0.47%)
May 08, 2017 2.120 2.170 2.045 2.120 1,058,359 +0.01(+0.47%)
May 05, 2017 2.000 2.128 1.850 2.110 1,845,717 +0.35(+19.89%)
May 04, 2017 1.940 1.940 1.600 1.760 2,031,608 -0.20(-10.20%)
May 03, 2017 1.990 2.010 1.940 1.960 571,074 -0.05(-2.49%)
May 02, 2017 2.040 2.070 1.950 2.010 698,729 -0.01(-0.50%)
May 01, 2017 2.030 2.040 1.980 2.020 787,876 +0.01(+0.50%)
Apr 28, 2017 2.110 2.140 2.010 2.010 1,076,886 -0.09(-4.29%)
Apr 27, 2017 2.100 2.130 2.080 2.100 721,238 -0.02(-0.94%)
Apr 26, 2017 2.110 2.220 2.090 2.120 746,959 -0.01(-0.47%)
Apr 25, 2017 2.100 2.160 2.080 2.130 1,094,337 +0.04(+1.91%)
Apr 24, 2017 2.170 2.187 2.090 2.090 450,899 -0.03(-1.42%)
Apr 21, 2017 2.070 2.160 2.050 2.120 541,278 +0.04(+1.92%)
Apr 20, 2017 2.110 2.140 2.070 2.080 563,887 +0.01(+0.48%)
Apr 19, 2017 2.130 2.200 2.060 2.070 1,188,900 -0.06(-2.82%)
Apr 18, 2017 2.210 2.260 2.110 2.130 900,059 -0.09(-4.05%)
Apr 17, 2017 2.280 2.310 2.210 2.220 769,012 -0.06(-2.63%)
Apr 13, 2017 2.390 2.430 2.280 2.280 514,884 -0.11(-4.60%)
Apr 12, 2017 2.490 2.525 2.380 2.390 415,420 -0.10(-4.02%)
Apr 11, 2017 2.480 2.510 2.375 2.490 443,467 +0.00(+0.00%)
Apr 10, 2017 2.490 2.530 2.450 2.490 349,466 +0.05(+2.05%)
Apr 07, 2017 2.530 2.540 2.430 2.440 707,679 -0.09(-3.56%)
Apr 06, 2017 2.450 2.540 2.420 2.530 518,054 +0.11(+4.55%)
Apr 05, 2017 2.520 2.540 2.150 2.420 1,267,501 -0.06(-2.42%)
Apr 04, 2017 2.460 2.515 2.430 2.480 734,539 +0.03(+1.22%)
Apr 03, 2017 2.540 2.570 2.420 2.450 794,749 -0.09(-3.54%)
Mar 31, 2017 2.410 2.550 2.390 2.540 840,558 +0.13(+5.39%)
Mar 30, 2017 2.500 2.570 2.395 2.410 812,951 -0.05(-2.03%)
Mar 29, 2017 2.400 2.500 2.395 2.460 940,211 +0.06(+2.50%)
Mar 28, 2017 2.330 2.410 2.250 2.400 706,630 +0.08(+3.45%)
Mar 27, 2017 2.300 2.360 2.230 2.320 834,982 -0.05(-2.11%)
Mar 24, 2017 2.220 2.385 2.200 2.370 751,383 +0.15(+6.76%)
Mar 23, 2017 2.090 2.230 2.030 2.220 873,753 +0.18(+8.82%)
Mar 22, 2017 2.130 2.150 2.030 2.040 962,014 -0.09(-4.23%)
Mar 21, 2017 2.290 2.290 2.130 2.130 513,623 -0.16(-6.99%)
Mar 20, 2017 2.200 2.310 2.180 2.290 529,114 +0.07(+3.15%)
Mar 17, 2017 2.310 2.310 2.200 2.220 579,564 -0.06(-2.63%)
Mar 16, 2017 2.330 2.350 2.250 2.280 502,655 -0.03(-1.30%)
Mar 15, 2017 2.200 2.340 2.170 2.310 768,658 +0.15(+6.94%)
Mar 14, 2017 2.250 2.250 2.120 2.160 610,186 -0.13(-5.68%)
Mar 13, 2017 2.380 2.430 2.260 2.290 572,270 -0.10(-4.18%)
Mar 10, 2017 2.450 2.450 2.310 2.390 674,059 -0.03(-1.24%)
Mar 09, 2017 2.290 2.465 2.230 2.420 1,089,454 +0.13(+5.68%)
Mar 08, 2017 2.440 2.485 2.265 2.290 859,257 -0.12(-4.98%)
Mar 07, 2017 2.630 2.630 2.385 2.410 968,002 -0.19(-7.31%)
Mar 06, 2017 2.620 2.630 2.470 2.600 1,079,189 -0.02(-0.76%)
Mar 03, 2017 2.510 2.620 2.490 2.620 873,366 +0.13(+5.22%)
Mar 02, 2017 2.480 2.590 2.440 2.490 926,111 +0.00(+0.00%)
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.