Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 01, 2015 2.550 2.560 2.460 2.540 617,224 +0.00(+0.00%)
Nov 30, 2015 2.400 2.560 2.340 2.540 686,352 +0.19(+8.09%)
Nov 27, 2015 2.370 2.430 2.330 2.350 146,893 -0.05(-2.08%)
Nov 25, 2015 2.380 2.400 2.400 2.400 287,200 +0.00(+0.00%)
Nov 24, 2015 2.390 2.470 2.340 2.400 480,543 +0.04(+1.69%)
Nov 23, 2015 2.410 2.490 2.280 2.360 608,083 -0.07(-2.88%)
Nov 20, 2015 2.410 2.500 2.350 2.430 723,634 +0.05(+2.10%)
Nov 19, 2015 2.750 2.780 2.350 2.380 1,081,828 -0.33(-12.18%)
Nov 18, 2015 2.720 2.780 2.540 2.710 568,022 +0.07(+2.65%)
Nov 17, 2015 2.690 2.740 2.550 2.640 692,720 -0.08(-2.94%)
Nov 16, 2015 2.690 2.800 2.570 2.720 769,849 +0.08(+3.03%)
Nov 13, 2015 2.450 2.780 2.400 2.640 1,701,358 +0.25(+10.46%)
Nov 12, 2015 2.210 2.480 2.075 2.390 2,747,926 -0.11(-4.40%)
Nov 11, 2015 2.770 2.820 2.230 2.500 1,957,768 -0.15(-5.66%)
Nov 10, 2015 2.620 2.740 2.500 2.650 2,281,548 -0.01(-0.38%)
Nov 09, 2015 2.410 2.720 2.220 2.660 2,736,275 +0.28(+11.76%)
Nov 06, 2015 2.290 2.400 2.250 2.380 780,736 +0.05(+2.15%)
Nov 05, 2015 2.290 2.390 2.250 2.330 589,016 +0.01(+0.43%)
Nov 04, 2015 2.390 2.580 2.280 2.320 1,071,089 -0.05(-2.11%)
Nov 03, 2015 2.240 2.410 2.210 2.370 901,422 +0.17(+7.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.