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 (%)
Oct 31, 2018 1.080 1.140 1.050 1.140 912,863 +0.09(+8.57%)
Oct 30, 2018 1.020 1.050 0.9900 1.050 834,245 +0.04(+3.96%)
Oct 29, 2018 1.130 1.130 0.9973 1.010 934,666 -0.10(-9.01%)
Oct 26, 2018 1.130 1.170 1.080 1.110 1,030,900 -0.05(-4.31%)
Oct 25, 2018 1.070 1.170 1.050 1.160 1,331,685 +0.08(+7.41%)
Oct 24, 2018 1.180 1.180 1.070 1.080 1,044,704 -0.08(-6.90%)
Oct 23, 2018 1.170 1.180 1.110 1.160 946,445 -0.02(-1.69%)
Oct 22, 2018 1.210 1.230 1.160 1.180 794,174 -0.03(-2.48%)
Oct 19, 2018 1.190 1.260 1.190 1.210 1,033,000 +0.02(+1.68%)
Oct 18, 2018 1.230 1.230 1.170 1.190 1,361,857 -0.05(-4.03%)
Oct 17, 2018 1.270 1.280 1.220 1.240 478,806 -0.04(-3.13%)
Oct 16, 2018 1.280 1.310 1.270 1.280 330,879 +0.00(+0.00%)
Oct 15, 2018 1.300 1.311 1.250 1.280 411,338 -0.01(-0.78%)
Oct 12, 2018 1.340 1.340 1.250 1.290 1,181,500 +0.00(+0.00%)
Oct 11, 2018 1.280 1.325 1.223 1.290 754,195 -0.02(-1.53%)
Oct 10, 2018 1.330 1.380 1.280 1.310 916,099 -0.02(-1.50%)
Oct 09, 2018 1.290 1.380 1.290 1.330 613,060 +0.04(+3.10%)
Oct 08, 2018 1.270 1.340 1.220 1.290 718,136 +0.02(+1.57%)
Oct 05, 2018 1.330 1.330 1.250 1.270 693,100 -0.07(-5.22%)
Oct 04, 2018 1.420 1.420 1.330 1.340 1,070,046 -0.05(-3.60%)
Oct 03, 2018 1.260 1.450 1.250 1.390 3,285,351 +0.15(+12.10%)
Oct 02, 2018 1.270 1.325 1.230 1.240 632,821 -0.04(-3.13%)
Oct 01, 2018 1.190 1.290 1.190 1.280 957,754 +0.09(+7.56%)
Sep 28, 2018 1.170 1.210 1.150 1.190 869,700 +0.03(+2.59%)
Sep 27, 2018 1.210 1.230 1.160 1.160 861,202 -0.02(-1.69%)
Sep 26, 2018 1.270 1.290 1.170 1.180 1,671,460 -0.11(-8.53%)
Sep 25, 2018 1.300 1.340 1.270 1.290 977,924 +0.00(+0.00%)
Sep 24, 2018 1.330 1.340 1.260 1.290 849,412 -0.02(-1.53%)
Sep 21, 2018 1.300 1.330 1.250 1.310 1,566,100 +0.01(+0.77%)
Sep 20, 2018 1.310 1.330 1.260 1.300 1,180,630 -0.01(-0.76%)
Sep 19, 2018 1.200 1.320 1.190 1.310 6,693,889 +0.11(+9.17%)
Sep 18, 2018 1.170 1.220 1.170 1.200 871,798 +0.04(+3.45%)
Sep 17, 2018 1.240 1.250 1.150 1.160 2,195,359 -0.08(-6.45%)
Sep 14, 2018 1.230 1.250 1.210 1.240 912,500 +0.01(+0.81%)
Sep 13, 2018 1.230 1.240 1.190 1.230 1,079,419 +0.00(+0.00%)
Sep 12, 2018 1.270 1.300 1.220 1.230 1,107,612 -0.03(-2.38%)
Sep 11, 2018 1.250 1.270 1.210 1.260 2,047,629 +0.02(+1.61%)
Sep 10, 2018 1.280 1.300 1.220 1.240 962,571 -0.04(-3.13%)
Sep 07, 2018 1.250 1.305 1.170 1.280 3,156,400 +0.01(+0.79%)
Sep 06, 2018 1.360 1.360 1.260 1.270 1,700,265 -0.09(-6.62%)
Sep 05, 2018 1.380 1.390 1.331 1.360 1,047,538 -0.03(-2.16%)
Sep 04, 2018 1.440 1.450 1.370 1.390 1,405,780 -0.04(-2.80%)
Aug 31, 2018 1.430 1.430 1.430 0 +0.03(+2.14%)
Aug 30, 2018 1.400 1.419 1.360 1.400 1,530,864 +0.00(+0.00%)
Aug 29, 2018 1.470 1.480 1.370 1.400 3,680,830 -0.05(-3.45%)
Aug 28, 2018 1.550 1.570 1.410 1.450 3,331,197 -0.04(-2.68%)
Aug 27, 2018 1.520 1.570 1.410 1.490 6,140,980 -0.19(-11.31%)
Aug 24, 2018 1.720 1.730 1.680 1.680 508,100 -0.03(-1.75%)
Aug 23, 2018 1.690 1.710 1.680 1.710 270,599 +0.00(+0.00%)
Aug 22, 2018 1.710 1.740 1.680 1.710 1,110,206 +0.01(+0.59%)
Aug 21, 2018 1.640 1.750 1.630 1.700 1,005,277 +0.07(+4.29%)
Aug 20, 2018 1.590 1.640 1.560 1.630 635,817 +0.05(+3.16%)
Aug 17, 2018 1.570 1.590 1.550 1.580 394,200 +0.01(+0.64%)
Aug 16, 2018 1.530 1.570 1.500 1.570 577,029 +0.05(+3.29%)
Aug 15, 2018 1.560 1.575 1.454 1.520 1,485,617 -0.06(-3.80%)
Aug 14, 2018 1.610 1.650 1.570 1.580 867,885 -0.01(-0.63%)
Aug 13, 2018 1.650 1.665 1.590 1.590 764,092 -0.08(-4.79%)
Aug 10, 2018 1.690 1.690 1.645 1.670 512,300 -0.02(-1.18%)
Aug 09, 2018 1.730 1.730 1.660 1.690 509,378 -0.03(-1.74%)
Aug 08, 2018 1.770 1.790 1.710 1.720 862,001 -0.06(-3.37%)
Aug 07, 2018 1.740 1.810 1.700 1.780 998,593 +0.06(+3.49%)
Aug 06, 2018 1.620 1.745 1.600 1.720 1,399,976 +0.10(+6.17%)
Aug 03, 2018 1.700 1.810 1.570 1.620 1,866,200 -0.05(-2.99%)
Aug 02, 2018 1.560 1.690 1.550 1.670 1,006,265 +0.08(+5.03%)
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.