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 (%)
Apr 30, 2015 6.110 6.350 5.940 6.330 2,445,577 +0.23(+3.77%)
Apr 29, 2015 5.880 6.380 5.850 6.100 1,182,135 +0.18(+3.04%)
Apr 28, 2015 5.990 6.136 5.885 5.920 455,904 -0.06(-1.00%)
Apr 27, 2015 6.040 6.120 5.950 5.980 810,461 -0.03(-0.50%)
Apr 24, 2015 6.090 6.164 6.010 6.010 608,089 -0.11(-1.80%)
Apr 23, 2015 6.030 6.250 6.000 6.120 1,534,185 +0.11(+1.83%)
Apr 22, 2015 6.040 6.180 5.790 6.010 1,287,891 +0.01(+0.17%)
Apr 21, 2015 6.410 6.410 5.925 6.000 1,607,244 -0.36(-5.66%)
Apr 20, 2015 6.430 6.470 6.210 6.360 856,031 -0.07(-1.09%)
Apr 17, 2015 6.290 6.450 6.270 6.430 1,169,545 +0.13(+2.06%)
Apr 16, 2015 6.170 6.340 6.030 6.300 1,470,441 +0.13(+2.11%)
Apr 15, 2015 6.250 6.500 6.100 6.170 2,341,183 +0.05(+0.82%)
Apr 14, 2015 5.680 6.350 5.590 6.120 2,440,265 +0.48(+8.51%)
Apr 13, 2015 5.720 5.870 5.620 5.640 632,721 -0.05(-0.88%)
Apr 10, 2015 5.850 5.920 5.650 5.690 393,270 -0.14(-2.40%)
Apr 09, 2015 5.800 5.910 5.620 5.830 671,336 -0.11(-1.85%)
Apr 08, 2015 6.160 6.290 5.830 5.940 707,906 -0.19(-3.10%)
Apr 07, 2015 6.010 6.240 5.960 6.130 1,246,409 +0.09(+1.49%)
Apr 06, 2015 5.840 6.130 5.830 6.040 1,043,336 +0.24(+4.14%)
Apr 02, 2015 5.510 5.800 5.800 5.800 703,000 +0.25(+4.50%)
Apr 01, 2015 5.620 5.800 5.460 5.550 682,668 -0.07(-1.25%)
Mar 31, 2015 5.410 5.660 5.380 5.620 739,024 +0.10(+1.81%)
Mar 30, 2015 5.740 5.760 5.360 5.520 679,326 -0.19(-3.33%)
Mar 27, 2015 5.720 5.880 5.520 5.710 955,489 -0.08(-1.38%)
Mar 26, 2015 5.880 6.240 5.750 5.790 1,020,622 -0.17(-2.85%)
Mar 25, 2015 6.150 6.200 5.920 5.960 1,065,804 -0.17(-2.77%)
Mar 24, 2015 6.100 6.210 5.790 6.130 950,893 -0.03(-0.49%)
Mar 23, 2015 6.040 6.315 6.040 6.160 755,630 +0.12(+1.99%)
Mar 20, 2015 6.210 6.370 5.950 6.040 1,642,499 -0.07(-1.15%)
Mar 19, 2015 6.220 6.440 6.075 6.110 1,221,584 -0.28(-4.38%)
Mar 18, 2015 5.810 6.500 5.690 6.390 1,764,032 +0.59(+10.17%)
Mar 17, 2015 5.410 5.890 5.400 5.800 1,396,757 +0.36(+6.62%)
Mar 16, 2015 5.540 5.610 5.300 5.440 650,805 -0.15(-2.68%)
Mar 13, 2015 5.720 5.740 5.410 5.590 665,400 -0.18(-3.12%)
Mar 12, 2015 5.910 6.150 5.595 5.770 1,695,285 -0.15(-2.53%)
Mar 11, 2015 5.830 6.020 5.770 5.920 1,047,749 +0.10(+1.72%)
Mar 10, 2015 6.030 6.070 5.810 5.820 1,448,938 -0.30(-4.90%)
Mar 09, 2015 6.420 6.460 5.830 6.120 2,094,372 -0.39(-5.99%)
Mar 06, 2015 6.330 6.650 6.255 6.510 1,987,604 -0.06(-0.91%)
Mar 05, 2015 6.400 6.910 6.010 6.570 3,583,485 -0.62(-8.62%)
Mar 04, 2015 7.290 7.350 6.660 7.190 2,107,468 -0.16(-2.18%)
Mar 03, 2015 6.880 7.480 6.840 7.350 1,388,618 +0.48(+6.99%)
Mar 02, 2015 7.140 7.140 6.770 6.870 922,456 -0.30(-4.18%)
Feb 27, 2015 7.100 7.200 6.990 7.170 941,672 +0.14(+1.99%)
Feb 26, 2015 7.360 7.430 6.930 7.030 1,133,457 -0.39(-5.26%)
Feb 25, 2015 7.250 7.435 6.990 7.420 1,054,622 +0.16(+2.20%)
Feb 24, 2015 7.160 7.440 7.040 7.260 666,486 +0.13(+1.82%)
Feb 23, 2015 7.240 7.380 6.890 7.130 997,711 -0.18(-2.46%)
Feb 20, 2015 7.340 7.430 7.020 7.310 873,931 -0.02(-0.27%)
Feb 19, 2015 7.150 7.480 7.010 7.330 778,980 +0.00(+0.00%)
Feb 18, 2015 7.430 7.550 7.120 7.330 1,109,015 -0.12(-1.61%)
Feb 17, 2015 7.340 7.580 7.160 7.450 1,603,067 +0.16(+2.19%)
Feb 13, 2015 7.250 7.290 7.290 7.290 1,462,200 +0.12(+1.67%)
Feb 12, 2015 7.210 7.340 7.110 7.170 1,461,412 +0.09(+1.27%)
Feb 11, 2015 7.020 7.200 6.810 7.080 1,088,242 +0.03(+0.43%)
Feb 10, 2015 7.220 7.457 6.810 7.050 2,349,170 -0.17(-2.35%)
Feb 09, 2015 7.220 7.490 7.100 7.220 3,009,820 +0.05(+0.70%)
Feb 06, 2015 7.200 8.100 7.100 7.170 2,788,066 -0.02(-0.28%)
Feb 05, 2015 6.840 7.380 6.810 7.190 3,037,618 +0.43(+6.36%)
Feb 04, 2015 6.710 7.120 6.560 6.760 4,063,420 -0.06(-0.88%)
Feb 03, 2015 6.760 7.200 6.760 6.820 2,476,623 +0.16(+2.40%)
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.