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 (%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.04(-1.64%)
Dec 28, 2017 2.430 2.511 2.410 2.440 277,765 +0.01(+0.41%)
Dec 27, 2017 2.520 2.580 2.390 2.430 497,962 -0.08(-3.19%)
Dec 26, 2017 2.450 2.550 2.440 2.510 521,047 +0.07(+2.87%)
Dec 22, 2017 2.500 2.540 2.430 2.440 320,569 -0.06(-2.40%)
Dec 21, 2017 2.390 2.520 2.360 2.500 696,187 +0.11(+4.60%)
Dec 20, 2017 2.310 2.400 2.270 2.390 303,169 +0.09(+3.91%)
Dec 19, 2017 2.400 2.430 2.290 2.300 474,994 -0.02(-0.86%)
Dec 18, 2017 2.160 2.380 2.160 2.320 632,363 +0.17(+7.91%)
Dec 15, 2017 2.260 2.270 2.140 2.150 836,552 -0.10(-4.44%)
Dec 14, 2017 2.260 2.315 2.220 2.250 335,952 -0.03(-1.32%)
Dec 13, 2017 2.320 2.370 2.240 2.280 668,973 -0.02(-0.87%)
Dec 12, 2017 2.300 2.325 2.270 2.300 512,608 +0.02(+0.88%)
Dec 11, 2017 2.270 2.370 2.270 2.280 600,181 +0.13(+6.05%)
Dec 08, 2017 2.200 2.250 2.130 2.150 448,221 +0.00(+0.00%)
Dec 07, 2017 2.270 2.280 2.170 540,592 +0.00(+0.00%)
Dec 06, 2017 2.310 2.380 2.250 2.260 571,668 -0.09(-3.83%)
Dec 05, 2017 2.410 2.470 2.350 2.350 368,567 -0.09(-3.69%)
Dec 04, 2017 2.490 2.550 2.420 2.440 579,197 -0.04(-1.61%)
Dec 01, 2017 2.540 2.570 2.475 2.480 583,181 +0.00(+0.00%)
Nov 30, 2017 2.510 2.600 2.440 2.480 642,069 +0.00(+0.00%)
Nov 29, 2017 2.500 2.550 2.430 2.480 551,086 -0.02(-0.80%)
Nov 28, 2017 2.530 2.560 2.480 2.500 378,122 -0.02(-0.79%)
Nov 27, 2017 2.570 2.570 2.440 2.520 898,630 -0.07(-2.70%)
Nov 24, 2017 2.650 2.650 2.545 2.590 600,855 -0.02(-0.77%)
Nov 22, 2017 2.660 2.700 2.610 2.610 427,483 -0.03(-1.14%)
Nov 21, 2017 2.700 2.730 2.613 2.640 611,283 -0.03(-1.12%)
Nov 20, 2017 2.590 2.690 2.540 2.670 857,479 +0.07(+2.69%)
Nov 17, 2017 2.550 2.630 2.530 2.600 721,175 +0.05(+1.96%)
Nov 16, 2017 2.510 2.560 2.455 2.550 338,707 +0.05(+2.00%)
Nov 15, 2017 2.440 2.510 2.410 2.500 465,745 +0.02(+0.81%)
Nov 14, 2017 2.550 2.590 2.445 2.480 452,992 -0.12(-4.62%)
Nov 13, 2017 2.590 2.650 2.559 2.600 528,894 -0.01(-0.38%)
Nov 10, 2017 2.580 2.695 2.560 2.610 867,898 +0.05(+1.95%)
Nov 09, 2017 2.340 2.590 2.340 2.560 1,623,926 +0.19(+8.02%)
Nov 08, 2017 2.490 2.500 2.360 2.370 844,617 -0.10(-4.05%)
Nov 07, 2017 2.530 2.559 2.460 2.470 639,725 -0.07(-2.76%)
Nov 06, 2017 2.400 2.550 2.370 2.540 705,600 +0.13(+5.39%)
Nov 03, 2017 2.310 2.410 2.290 2.410 346,361 +0.07(+2.99%)
Nov 02, 2017 2.260 2.340 2.245 2.340 415,434 +0.07(+3.08%)
Nov 01, 2017 2.270 2.365 2.250 2.270 510,183 +0.05(+2.25%)
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%)
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.