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 (%)
Jul 31, 2015 4.050 4.110 3.820 3.850 732,516 -0.21(-5.17%)
Jul 30, 2015 4.090 4.232 3.950 4.060 938,781 -0.06(-1.46%)
Jul 29, 2015 4.040 4.340 4.000 4.120 792,045 +0.07(+1.73%)
Jul 28, 2015 3.830 4.280 3.710 4.050 1,994,662 +0.24(+6.30%)
Jul 27, 2015 3.850 3.920 3.670 3.810 1,151,008 -0.10(-2.56%)
Jul 24, 2015 4.180 4.246 3.885 3.910 696,196 -0.28(-6.68%)
Jul 23, 2015 4.160 4.230 3.950 4.190 739,998 +0.07(+1.70%)
Jul 22, 2015 4.300 4.370 4.120 4.120 1,226,824 -0.22(-5.07%)
Jul 21, 2015 4.290 4.700 4.210 4.340 1,869,513 +0.06(+1.40%)
Jul 20, 2015 4.680 4.680 4.160 4.280 2,078,022 -0.40(-8.55%)
Jul 17, 2015 4.990 4.990 4.655 4.680 1,650,051 -0.31(-6.21%)
Jul 16, 2015 5.070 5.110 4.960 4.990 2,796,048 -0.03(-0.60%)
Jul 15, 2015 5.200 5.350 4.950 5.020 1,265,427 -0.23(-4.38%)
Jul 14, 2015 4.630 5.250 4.600 5.250 1,567,705 +0.63(+13.64%)
Jul 13, 2015 4.690 4.750 4.600 4.620 1,104,425 -0.07(-1.49%)
Jul 10, 2015 4.800 4.910 4.640 4.690 984,773 -0.08(-1.68%)
Jul 09, 2015 4.760 4.850 4.625 4.770 1,561,658 +0.09(+1.92%)
Jul 08, 2015 4.740 4.820 4.560 4.680 948,361 -0.10(-2.09%)
Jul 07, 2015 4.860 4.940 4.500 4.780 1,630,307 -0.10(-2.05%)
Jul 06, 2015 5.040 5.040 4.710 4.880 1,642,729 -0.25(-4.87%)
Jul 02, 2015 5.040 5.130 5.130 5.130 1,125,500 +0.12(+2.40%)
Jul 01, 2015 5.290 5.310 4.970 5.010 1,517,136 -0.25(-4.75%)
Jun 30, 2015 5.170 5.280 5.100 5.260 882,264 +0.15(+2.94%)
Jun 29, 2015 5.320 5.350 5.050 5.110 1,934,123 -0.31(-5.72%)
Jun 26, 2015 5.470 5.470 5.210 5.420 2,870,769 -0.06(-1.09%)
Jun 25, 2015 5.640 5.640 5.165 5.480 1,735,286 -0.13(-2.32%)
Jun 24, 2015 5.730 5.790 5.520 5.610 1,356,594 -0.10(-1.75%)
Jun 23, 2015 5.540 5.710 5.490 5.710 1,088,372 +0.13(+2.33%)
Jun 22, 2015 5.500 5.690 5.310 5.580 859,734 +0.12(+2.20%)
Jun 19, 2015 5.570 5.590 5.265 5.460 2,295,726 -0.13(-2.33%)
Jun 18, 2015 5.880 5.920 5.520 5.590 2,462,053 -0.26(-4.44%)
Jun 17, 2015 6.180 6.230 5.830 5.850 4,905,089 -0.29(-4.72%)
Jun 16, 2015 6.140 6.220 6.030 6.140 976,267 -0.02(-0.32%)
Jun 15, 2015 6.160 6.240 6.015 6.160 1,079,029 +0.00(+0.00%)
Jun 12, 2015 6.120 6.250 6.050 6.160 1,264,376 -0.01(-0.16%)
Jun 11, 2015 6.360 6.380 6.090 6.170 1,089,020 -0.17(-2.68%)
Jun 10, 2015 6.270 6.590 6.270 6.340 1,963,176 +0.15(+2.42%)
Jun 09, 2015 6.100 6.220 6.010 6.190 2,834,252 +0.37(+6.36%)
Jun 08, 2015 6.050 6.120 5.780 5.820 824,198 -0.25(-4.12%)
Jun 05, 2015 6.060 6.270 6.050 6.070 832,699 -0.03(-0.49%)
Jun 04, 2015 6.390 6.390 6.000 6.100 942,340 -0.32(-4.98%)
Jun 03, 2015 6.440 6.550 6.300 6.420 833,282 -0.08(-1.23%)
Jun 02, 2015 6.280 6.670 6.220 6.500 1,805,775 +0.26(+4.17%)
Jun 01, 2015 6.300 6.400 6.040 6.240 1,451,829 -0.06(-0.95%)
May 29, 2015 6.460 6.510 6.150 6.300 1,170,460 -0.17(-2.63%)
May 28, 2015 6.730 6.778 6.250 6.470 1,160,301 -0.34(-4.99%)
May 27, 2015 6.890 6.930 6.540 6.810 1,112,136 -0.09(-1.30%)
May 26, 2015 7.060 7.140 6.660 6.900 1,266,323 -0.21(-2.95%)
May 22, 2015 7.050 7.110 7.110 7.110 551,500 -0.01(-0.14%)
May 21, 2015 7.140 7.290 7.010 7.120 745,978 +0.04(+0.56%)
May 20, 2015 7.040 7.180 6.890 7.080 784,637 +0.07(+1.00%)
May 19, 2015 6.910 7.030 6.700 7.010 1,181,878 -0.05(-0.71%)
May 18, 2015 6.850 7.090 6.830 7.060 696,930 +0.22(+3.22%)
May 15, 2015 6.770 6.960 6.610 6.840 765,133 +0.05(+0.74%)
May 14, 2015 6.590 6.970 6.470 6.790 1,511,323 +0.24(+3.66%)
May 13, 2015 6.730 6.770 6.460 6.550 761,984 -0.11(-1.65%)
May 12, 2015 6.400 6.690 6.380 6.660 1,042,184 +0.27(+4.23%)
May 11, 2015 6.380 6.510 6.210 6.390 1,121,349 +0.05(+0.79%)
May 08, 2015 6.000 6.430 5.680 6.340 2,156,051 +0.41(+6.91%)
May 07, 2015 6.030 6.430 5.930 5.930 1,591,587 -0.35(-5.57%)
May 06, 2015 6.530 6.588 6.260 6.280 1,883,132 -0.17(-2.64%)
May 05, 2015 6.450 6.910 6.370 6.450 2,090,696 +0.08(+1.26%)
May 04, 2015 6.260 6.440 6.190 6.370 767,092 +0.12(+1.92%)
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.