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 31, 2018 2.260 2.290 2.130 2.140 1,412,094 -0.11(-4.89%)
Jan 30, 2018 2.300 2.320 2.291 2.250 465,550 -0.07(-3.02%)
Jan 29, 2018 2.350 2.380 2.290 2.320 323,086 -0.05(-2.11%)
Jan 26, 2018 2.380 2.425 2.360 2.370 321,946 -0.02(-0.84%)
Jan 25, 2018 2.570 2.580 2.380 2.390 903,624 -0.17(-6.64%)
Jan 24, 2018 2.520 2.580 2.460 2.560 919,634 +0.04(+1.59%)
Jan 23, 2018 2.430 2.540 2.360 2.520 1,157,934 +0.19(+8.15%)
Jan 22, 2018 2.270 2.340 2.270 2.330 393,652 +0.05(+2.19%)
Jan 19, 2018 2.330 2.380 2.250 2.280 888,153 -0.10(-4.20%)
Jan 18, 2018 2.500 2.500 2.330 2.380 637,516 -0.13(-5.18%)
Jan 17, 2018 2.480 2.530 2.400 2.510 538,108 +0.04(+1.62%)
Jan 16, 2018 2.530 2.600 2.440 2.470 476,208 -0.08(-3.14%)
Jan 12, 2018 2.550 2.550 2.550 0 +0.01(+0.39%)
Jan 11, 2018 2.490 2.630 2.430 2.540 692,943 +0.07(+2.83%)
Jan 10, 2018 2.520 2.550 2.450 2.470 535,259 -0.04(-1.59%)
Jan 09, 2018 2.510 2.585 2.480 2.510 414,939 -0.01(-0.40%)
Jan 08, 2018 2.530 2.540 2.460 2.520 332,074 -0.02(-0.79%)
Jan 05, 2018 2.700 2.700 2.500 2.540 787,713 -0.16(-5.93%)
Jan 04, 2018 2.710 2.750 2.630 2.700 831,126 -0.01(-0.37%)
Jan 03, 2018 2.620 2.785 2.610 2.710 782,193 +0.06(+2.26%)
Jan 02, 2018 2.470 2.650 2.455 2.650 595,720 +0.25(+10.42%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.04(-1.64%)
Dec 28, 2017 2.430 2.511 2.410 2.440 277,765 +0.01(+0.41%)
Dec 27, 2017 2.520 2.580 2.390 2.430 497,962 -0.08(-3.19%)
Dec 26, 2017 2.450 2.550 2.440 2.510 521,047 +0.07(+2.87%)
Dec 22, 2017 2.500 2.540 2.430 2.440 320,569 -0.06(-2.40%)
Dec 21, 2017 2.390 2.520 2.360 2.500 696,187 +0.11(+4.60%)
Dec 20, 2017 2.310 2.400 2.270 2.390 303,169 +0.09(+3.91%)
Dec 19, 2017 2.400 2.430 2.290 2.300 474,994 -0.02(-0.86%)
Dec 18, 2017 2.160 2.380 2.160 2.320 632,363 +0.17(+7.91%)
Dec 15, 2017 2.260 2.270 2.140 2.150 836,552 -0.10(-4.44%)
Dec 14, 2017 2.260 2.315 2.220 2.250 335,952 -0.03(-1.32%)
Dec 13, 2017 2.320 2.370 2.240 2.280 668,973 -0.02(-0.87%)
Dec 12, 2017 2.300 2.325 2.270 2.300 512,608 +0.02(+0.88%)
Dec 11, 2017 2.270 2.370 2.270 2.280 600,181 +0.13(+6.05%)
Dec 08, 2017 2.200 2.250 2.130 2.150 448,221 +0.00(+0.00%)
Dec 07, 2017 2.270 2.280 2.170 540,592 +0.00(+0.00%)
Dec 06, 2017 2.310 2.380 2.250 2.260 571,668 -0.09(-3.83%)
Dec 05, 2017 2.410 2.470 2.350 2.350 368,567 -0.09(-3.69%)
Dec 04, 2017 2.490 2.550 2.420 2.440 579,197 -0.04(-1.61%)
Dec 01, 2017 2.540 2.570 2.475 2.480 583,181 +0.00(+0.00%)
Nov 30, 2017 2.510 2.600 2.440 2.480 642,069 +0.00(+0.00%)
Nov 29, 2017 2.500 2.550 2.430 2.480 551,086 -0.02(-0.80%)
Nov 28, 2017 2.530 2.560 2.480 2.500 378,122 -0.02(-0.79%)
Nov 27, 2017 2.570 2.570 2.440 2.520 898,630 -0.07(-2.70%)
Nov 24, 2017 2.650 2.650 2.545 2.590 600,855 -0.02(-0.77%)
Nov 22, 2017 2.660 2.700 2.610 2.610 427,483 -0.03(-1.14%)
Nov 21, 2017 2.700 2.730 2.613 2.640 611,283 -0.03(-1.12%)
Nov 20, 2017 2.590 2.690 2.540 2.670 857,479 +0.07(+2.69%)
Nov 17, 2017 2.550 2.630 2.530 2.600 721,175 +0.05(+1.96%)
Nov 16, 2017 2.510 2.560 2.455 2.550 338,707 +0.05(+2.00%)
Nov 15, 2017 2.440 2.510 2.410 2.500 465,745 +0.02(+0.81%)
Nov 14, 2017 2.550 2.590 2.445 2.480 452,992 -0.12(-4.62%)
Nov 13, 2017 2.590 2.650 2.559 2.600 528,894 -0.01(-0.38%)
Nov 10, 2017 2.580 2.695 2.560 2.610 867,898 +0.05(+1.95%)
Nov 09, 2017 2.340 2.590 2.340 2.560 1,623,926 +0.19(+8.02%)
Nov 08, 2017 2.490 2.500 2.360 2.370 844,617 -0.10(-4.05%)
Nov 07, 2017 2.530 2.559 2.460 2.470 639,725 -0.07(-2.76%)
Nov 06, 2017 2.400 2.550 2.370 2.540 705,600 +0.13(+5.39%)
Nov 03, 2017 2.310 2.410 2.290 2.410 346,361 +0.07(+2.99%)
Nov 02, 2017 2.260 2.340 2.245 2.340 415,434 +0.07(+3.08%)
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.