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 (%)
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%)
Mar 01, 2017 2.170 2.490 2.110 2.490 1,802,009 +0.33(+15.28%)
Feb 28, 2017 2.240 2.250 2.117 2.160 1,185,419 -0.08(-3.57%)
Feb 27, 2017 2.180 2.320 2.110 2.240 1,189,246 +0.09(+4.19%)
Feb 24, 2017 2.190 2.200 2.110 2.150 720,878 -0.08(-3.59%)
Feb 23, 2017 2.270 2.315 2.180 2.230 748,133 +0.01(+0.45%)
Feb 22, 2017 2.380 2.382 2.170 2.220 803,805 -0.18(-7.50%)
Feb 21, 2017 2.530 2.540 2.390 2.400 958,699 -0.09(-3.61%)
Feb 17, 2017 2.490 2.490 2.490 0 -0.17(-6.39%)
Feb 16, 2017 2.690 2.720 2.620 2.660 541,923 -0.01(-0.37%)
Feb 15, 2017 2.610 2.700 2.600 2.670 591,920 +0.04(+1.52%)
Feb 14, 2017 2.690 2.690 2.570 2.630 567,978 -0.04(-1.50%)
Feb 13, 2017 2.680 2.740 2.650 2.670 366,389 +0.00(+0.00%)
Feb 10, 2017 2.660 2.740 2.621 2.670 862,827 +0.07(+2.69%)
Feb 09, 2017 2.640 2.680 2.580 2.600 707,516 -0.01(-0.38%)
Feb 08, 2017 2.470 2.653 2.400 2.610 1,067,065 +0.13(+5.24%)
Feb 07, 2017 2.570 2.645 2.460 2.480 1,264,964 -0.10(-3.88%)
Feb 06, 2017 2.500 2.650 2.480 2.580 1,457,082 +0.11(+4.45%)
Feb 03, 2017 2.440 2.500 2.405 2.470 733,403 +0.02(+0.82%)
Feb 02, 2017 2.430 2.460 2.350 2.450 657,884 +0.02(+0.82%)
Feb 01, 2017 2.500 2.500 2.360 2.430 1,043,628 -0.03(-1.22%)
Jan 31, 2017 2.420 2.500 2.360 2.460 865,389 +0.07(+2.93%)
Jan 30, 2017 2.310 2.400 2.250 2.390 976,873 +0.04(+1.70%)
Jan 27, 2017 2.400 2.420 2.350 2.350 720,313 -0.07(-2.89%)
Jan 26, 2017 2.440 2.500 2.385 2.420 1,140,218 +0.01(+0.41%)
Jan 25, 2017 2.400 2.530 2.400 2.410 855,181 -0.01(-0.41%)
Jan 24, 2017 2.370 2.500 2.350 2.420 1,597,507 +0.08(+3.42%)
Jan 23, 2017 2.420 2.480 2.320 2.340 987,592 -0.10(-4.10%)
Jan 20, 2017 2.490 2.550 2.430 2.440 775,518 -0.03(-1.21%)
Jan 19, 2017 2.450 2.490 2.400 2.470 1,173,779 +0.02(+0.82%)
Jan 18, 2017 2.410 2.480 2.370 2.450 959,065 +0.00(+0.00%)
Jan 17, 2017 2.440 2.540 2.350 2.450 1,135,799 +0.05(+2.08%)
Jan 13, 2017 2.400 2.400 2.400 0 -0.03(-1.23%)
Jan 12, 2017 2.450 2.460 2.320 2.430 1,047,738 +0.01(+0.41%)
Jan 11, 2017 2.470 2.490 2.410 2.420 711,983 -0.07(-2.81%)
Jan 10, 2017 2.460 2.530 2.440 2.490 733,995 +0.04(+1.63%)
Jan 09, 2017 2.590 2.595 2.430 2.450 1,805,062 -0.19(-7.20%)
Jan 06, 2017 2.700 2.720 2.630 2.640 684,722 -0.07(-2.58%)
Jan 05, 2017 2.770 2.810 2.645 2.710 1,024,175 -0.06(-2.17%)
Jan 04, 2017 2.640 2.780 2.610 2.770 1,103,580 +0.12(+4.53%)
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.