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 (%)
Feb 29, 2016 0.9500 1.020 0.8700 0.9487 1,465,953 +0.09(+10.56%)
Feb 26, 2016 0.8000 0.8700 0.7500 0.8581 825,830 +0.06(+7.34%)
Feb 25, 2016 0.7699 0.8000 0.7220 0.7994 266,516 +0.05(+6.47%)
Feb 24, 2016 0.7100 0.7600 0.7027 0.7508 157,490 +0.03(+4.25%)
Feb 23, 2016 0.7400 0.8000 0.7023 0.7202 377,380 -0.02(-2.75%)
Feb 22, 2016 0.6800 0.7600 0.6800 0.7406 256,194 +0.04(+5.69%)
Feb 19, 2016 0.7100 0.7591 0.7000 0.7007 315,625 -0.05(-6.56%)
Feb 18, 2016 0.8000 0.8400 0.7100 0.7499 295,352 -0.04(-4.46%)
Feb 17, 2016 0.7500 0.7900 0.7100 0.7849 330,910 +0.06(+8.07%)
Feb 16, 2016 0.8120 0.8200 0.6900 0.7263 541,251 +0.02(+2.45%)
Feb 12, 2016 0.7600 0.7089 0.7089 0.7089 899,300 -0.00(-0.31%)
Feb 11, 2016 0.7200 0.7400 0.6500 0.7111 309,712 -0.03(-4.15%)
Feb 10, 2016 0.7356 0.7907 0.6750 0.7419 343,789 +0.01(+2.04%)
Feb 09, 2016 0.7300 0.7500 0.6991 0.7271 477,027 -0.02(-3.01%)
Feb 08, 2016 0.8100 0.8700 0.7250 0.7497 695,974 -0.06(-7.44%)
Feb 05, 2016 0.8500 0.9301 0.8003 0.8100 841,749 -0.03(-3.46%)
Feb 04, 2016 1.020 1.080 0.8012 0.8390 920,518 -0.16(-16.10%)
Feb 03, 2016 0.9900 1.120 0.9101 1.000 650,673 +0.06(+6.38%)
Feb 02, 2016 1.050 1.100 0.9400 0.9400 376,810 -0.18(-16.07%)
Feb 01, 2016 1.150 1.200 1.100 1.120 471,338 -0.09(-7.44%)
Jan 29, 2016 1.150 1.280 1.150 1.210 839,157 +0.03(+2.54%)
Jan 28, 2016 1.190 1.230 1.140 1.180 558,738 +0.06(+5.36%)
Jan 27, 2016 1.110 1.218 1.080 1.120 1,192,396 -0.01(-0.88%)
Jan 26, 2016 1.150 1.300 1.080 1.130 1,484,752 -0.01(-0.88%)
Jan 25, 2016 1.230 1.490 1.120 1.140 900,199 -0.16(-12.31%)
Jan 22, 2016 1.340 1.670 1.230 1.300 2,996,238 +0.01(+0.78%)
Jan 21, 2016 0.8000 1.450 0.8000 1.290 1,780,791 +0.52(+67.32%)
Jan 20, 2016 0.7800 0.8130 0.7400 0.7710 1,445,100 -0.01(-1.49%)
Jan 19, 2016 0.8200 0.8800 0.7800 0.7827 1,452,545 -0.02(-2.02%)
Jan 15, 2016 0.9300 0.7988 0.7988 0.7988 2,847,800 -0.20(-20.12%)
Jan 14, 2016 1.280 1.310 0.9990 1.000 2,385,044 -0.26(-20.63%)
Jan 13, 2016 1.380 1.460 1.240 1.260 393,326 -0.12(-8.70%)
Jan 12, 2016 1.430 1.480 1.350 1.380 260,731 -0.07(-4.83%)
Jan 11, 2016 1.510 1.520 1.370 1.450 317,894 -0.08(-5.23%)
Jan 08, 2016 1.590 1.610 1.490 1.530 975,085 -0.01(-0.65%)
Jan 07, 2016 1.570 1.640 1.530 1.540 532,157 -0.10(-6.10%)
Jan 06, 2016 1.680 1.700 1.580 1.640 371,265 -0.11(-6.29%)
Jan 05, 2016 1.800 1.800 1.660 1.750 486,961 -0.11(-5.91%)
Jan 04, 2016 1.830 1.940 1.680 1.860 588,715 +0.04(+2.20%)
Dec 31, 2015 1.640 1.820 1.820 1.820 486,600 +0.18(+10.98%)
Dec 30, 2015 1.610 1.690 1.560 1.640 461,287 -0.03(-1.80%)
Dec 29, 2015 1.710 1.760 1.620 1.670 568,422 +0.00(+0.00%)
Dec 28, 2015 1.620 1.700 1.550 1.670 616,940 -0.01(-0.60%)
Dec 24, 2015 1.650 1.680 1.680 1.680 430,800 +0.05(+3.07%)
Dec 23, 2015 1.400 1.640 1.400 1.630 721,519 +0.28(+20.74%)
Dec 22, 2015 1.330 1.440 1.320 1.350 563,951 +0.00(+0.00%)
Dec 21, 2015 1.430 1.490 1.310 1.350 708,362 -0.04(-2.88%)
Dec 18, 2015 1.370 1.510 1.350 1.390 859,744 +0.02(+1.46%)
Dec 17, 2015 1.600 1.600 1.360 1.370 1,181,654 -0.19(-12.18%)
Dec 16, 2015 1.810 1.836 1.540 1.560 1,209,437 -0.25(-13.81%)
Dec 15, 2015 1.900 1.900 1.800 1.810 487,966 -0.05(-2.69%)
Dec 14, 2015 1.930 1.930 1.780 1.860 1,112,714 -0.06(-3.12%)
Dec 11, 2015 2.000 2.000 1.870 1.920 1,115,114 -0.16(-7.69%)
Dec 10, 2015 2.000 2.110 1.940 2.080 457,161 +0.04(+1.96%)
Dec 09, 2015 2.040 2.210 1.950 2.040 657,351 -0.01(-0.49%)
Dec 08, 2015 1.930 2.050 1.880 2.050 527,067 +0.06(+3.02%)
Dec 07, 2015 2.190 2.210 1.860 1.990 1,117,792 -0.29(-12.72%)
Dec 04, 2015 2.360 2.370 2.070 2.280 1,649,479 -0.12(-5.00%)
Dec 03, 2015 2.400 2.430 2.320 2.400 992,391 +0.02(+0.84%)
Dec 02, 2015 2.500 2.520 2.240 2.380 1,114,769 -0.16(-6.30%)
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.