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 (%)
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%)
Nov 02, 2015 2.150 2.310 2.120 2.200 750,831 +0.05(+2.33%)
Oct 30, 2015 2.360 2.370 2.120 2.150 686,967 -0.16(-6.93%)
Oct 29, 2015 2.380 2.451 2.270 2.310 712,054 -0.10(-4.15%)
Oct 28, 2015 2.370 2.550 2.320 2.410 1,480,890 +0.11(+4.78%)
Oct 27, 2015 2.430 2.460 2.060 2.300 2,671,160 -0.18(-7.26%)
Oct 26, 2015 2.780 2.800 2.470 2.480 646,137 -0.30(-10.79%)
Oct 23, 2015 2.760 3.090 2.630 2.780 707,445 +0.05(+1.83%)
Oct 22, 2015 2.780 2.865 2.600 2.730 525,431 -0.03(-1.09%)
Oct 21, 2015 3.030 3.070 2.750 2.760 395,605 -0.27(-8.91%)
Oct 20, 2015 2.950 3.090 2.895 3.030 353,023 +0.07(+2.36%)
Oct 19, 2015 3.140 3.151 2.890 2.960 455,277 -0.24(-7.50%)
Oct 16, 2015 3.260 3.390 3.020 3.200 256,344 -0.01(-0.31%)
Oct 15, 2015 2.900 3.250 2.830 3.210 720,637 +0.30(+10.31%)
Oct 14, 2015 2.920 3.050 2.880 2.910 530,680 -0.04(-1.36%)
Oct 13, 2015 2.850 3.020 2.825 2.950 458,477 +0.00(+0.00%)
Oct 12, 2015 3.310 3.310 2.890 2.950 692,110 -0.38(-11.41%)
Oct 09, 2015 3.350 3.450 3.200 3.330 770,155 -0.01(-0.30%)
Oct 08, 2015 2.850 3.530 2.800 3.340 1,296,442 +0.49(+17.19%)
Oct 07, 2015 3.000 3.200 2.780 2.850 1,217,828 -0.08(-2.73%)
Oct 06, 2015 2.780 3.060 2.720 2.930 786,551 +0.16(+5.78%)
Oct 05, 2015 2.550 2.860 2.550 2.770 1,272,786 +0.22(+8.63%)
Oct 02, 2015 2.130 2.570 2.120 2.550 1,882,556 +0.44(+20.85%)
Oct 01, 2015 1.880 2.130 1.880 2.110 1,637,158 +0.16(+8.21%)
Sep 30, 2015 1.890 2.070 1.860 1.950 2,194,815 +0.05(+2.63%)
Sep 29, 2015 2.170 2.187 1.870 1.900 1,547,784 -0.27(-12.44%)
Sep 28, 2015 2.400 2.400 2.100 2.170 1,571,588 -0.25(-10.33%)
Sep 25, 2015 2.800 2.869 2.400 2.420 1,274,806 -0.35(-12.64%)
Sep 24, 2015 2.860 2.890 2.700 2.770 2,171,158 -0.13(-4.48%)
Sep 23, 2015 2.960 2.980 2.860 2.900 896,128 -0.05(-1.69%)
Sep 22, 2015 2.960 3.000 2.880 2.950 1,041,371 -0.08(-2.64%)
Sep 21, 2015 3.080 3.120 3.000 3.030 591,066 -0.02(-0.66%)
Sep 18, 2015 3.350 3.350 3.025 3.050 1,220,322 -0.43(-12.36%)
Sep 17, 2015 3.470 3.530 3.380 3.480 1,054,471 -0.01(-0.29%)
Sep 16, 2015 3.290 3.740 3.290 3.490 2,562,802 +0.19(+5.76%)
Sep 15, 2015 3.010 3.305 3.010 3.300 755,621 +0.28(+9.27%)
Sep 14, 2015 3.000 3.100 2.910 3.020 1,408,312 +0.00(+0.00%)
Sep 11, 2015 3.160 3.238 2.980 3.020 529,901 -0.24(-7.36%)
Sep 10, 2015 3.280 3.340 3.170 3.260 578,290 -0.03(-0.91%)
Sep 09, 2015 3.380 3.550 3.220 3.290 569,907 -0.05(-1.50%)
Sep 08, 2015 3.560 3.600 3.300 3.340 565,614 -0.18(-5.11%)
Sep 04, 2015 3.390 3.520 3.520 3.520 470,100 +0.06(+1.73%)
Sep 03, 2015 3.540 3.680 3.400 3.460 686,247 -0.04(-1.14%)
Sep 02, 2015 3.650 3.700 3.320 3.500 638,661 -0.09(-2.51%)
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.