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 (%)
Aug 31, 2015 3.730 4.010 3.530 3.850 1,693,040 +0.11(+2.94%)
Aug 28, 2015 3.540 4.000 3.540 3.740 1,175,476 +0.20(+5.65%)
Aug 27, 2015 3.260 3.640 3.220 3.540 1,053,385 +0.39(+12.38%)
Aug 26, 2015 3.180 3.220 3.020 3.150 1,258,603 +0.07(+2.27%)
Aug 25, 2015 3.290 3.360 3.040 3.080 1,190,560 -0.06(-1.91%)
Aug 24, 2015 3.110 3.370 3.070 3.140 664,898 -0.24(-7.10%)
Aug 21, 2015 3.720 3.800 3.320 3.380 1,415,583 -0.42(-11.05%)
Aug 20, 2015 3.890 4.000 3.800 3.800 1,215,555 -0.16(-4.04%)
Aug 19, 2015 4.330 4.390 3.430 3.960 3,121,652 -0.41(-9.38%)
Aug 18, 2015 4.320 4.420 4.200 4.370 781,880 +0.04(+0.92%)
Aug 17, 2015 4.280 4.370 4.210 4.330 705,194 +0.04(+0.93%)
Aug 14, 2015 4.410 4.670 4.220 4.290 1,346,062 -0.13(-2.94%)
Aug 13, 2015 4.780 4.920 4.370 4.420 1,505,453 -0.27(-5.76%)
Aug 12, 2015 4.360 4.700 4.220 4.690 1,187,620 +0.20(+4.45%)
Aug 11, 2015 4.610 4.660 4.300 4.490 1,025,759 -0.31(-6.46%)
Aug 10, 2015 4.150 4.810 4.090 4.800 881,913 +0.65(+15.66%)
Aug 07, 2015 4.170 4.450 4.090 4.150 766,762 -0.07(-1.66%)
Aug 06, 2015 3.770 4.240 3.685 4.220 1,488,492 +0.43(+11.35%)
Aug 05, 2015 3.750 3.950 3.750 3.790 1,169,711 +0.06(+1.61%)
Aug 04, 2015 3.690 3.820 3.590 3.730 918,718 -0.03(-0.80%)
Aug 03, 2015 3.840 3.900 3.700 3.760 940,218 -0.09(-2.34%)
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%)
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.