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, 2016 2.960 3.100 2.916 2.950 3,089,536 +0.29(+10.90%)
Nov 29, 2016 2.680 2.725 2.575 2.660 837,532 -0.13(-4.66%)
Nov 28, 2016 3.100 3.100 2.790 2.790 1,161,734 -0.25(-8.22%)
Nov 25, 2016 3.010 3.070 2.920 3.040 290,823 +0.01(+0.33%)
Nov 23, 2016 3.030 3.030 3.030 0 +0.11(+3.77%)
Nov 22, 2016 3.130 3.132 2.870 2.920 1,077,582 -0.21(-6.71%)
Nov 21, 2016 3.095 3.130 2.855 3.130 1,783,378 +0.20(+6.83%)
Nov 18, 2016 2.690 2.980 2.660 2.930 1,381,101 +0.26(+9.74%)
Nov 17, 2016 2.680 2.740 2.630 2.670 894,575 +0.02(+0.75%)
Nov 16, 2016 2.710 2.770 2.610 2.650 443,204 -0.07(-2.57%)
Nov 15, 2016 2.610 2.800 2.580 2.720 745,712 +0.15(+5.84%)
Nov 14, 2016 2.540 2.580 2.450 2.570 1,097,709 +0.00(+0.00%)
Nov 11, 2016 2.600 2.640 2.480 2.570 647,497 -0.08(-3.02%)
Nov 10, 2016 2.720 2.740 2.550 2.650 922,354 -0.10(-3.64%)
Nov 09, 2016 2.540 2.750 2.490 2.750 981,619 +0.25(+10.00%)
Nov 08, 2016 2.470 2.550 2.420 2.500 918,490 -0.01(-0.40%)
Nov 07, 2016 2.600 2.640 2.410 2.510 1,384,660 +0.02(+0.80%)
Nov 04, 2016 2.450 2.700 2.420 2.490 1,127,028 +0.04(+1.63%)
Nov 03, 2016 2.420 2.460 2.320 2.450 1,645,712 +0.04(+1.66%)
Nov 02, 2016 2.570 2.610 2.400 2.410 2,140,190 -0.21(-8.02%)
Nov 01, 2016 2.760 2.760 2.550 2.620 1,058,685 -0.12(-4.38%)
Oct 31, 2016 2.840 2.840 2.630 2.740 1,605,052 -0.12(-4.20%)
Oct 28, 2016 2.950 2.995 2.820 2.860 1,224,814 -0.14(-4.67%)
Oct 27, 2016 2.830 3.150 2.740 3.000 1,681,962 +0.19(+6.76%)
Oct 26, 2016 2.900 2.930 2.660 2.810 2,865,061 -0.12(-4.10%)
Oct 25, 2016 3.170 3.210 2.920 2.930 1,578,461 -0.24(-7.57%)
Oct 24, 2016 3.340 3.380 3.125 3.170 849,989 -0.13(-3.94%)
Oct 21, 2016 3.360 3.430 3.260 3.300 652,765 -0.10(-2.94%)
Oct 20, 2016 3.270 3.410 3.255 3.400 408,302 +0.07(+2.10%)
Oct 19, 2016 3.300 3.410 3.300 3.330 727,388 +0.09(+2.78%)
Oct 18, 2016 3.320 3.320 3.240 3.240 387,097 +0.02(+0.62%)
Oct 17, 2016 3.350 3.390 3.200 3.220 670,368 -0.14(-4.17%)
Oct 14, 2016 3.540 3.570 3.350 3.360 692,556 -0.17(-4.82%)
Oct 13, 2016 3.240 3.660 3.220 3.530 1,572,476 +0.27(+8.28%)
Oct 12, 2016 3.380 3.432 3.260 3.260 393,374 -0.16(-4.68%)
Oct 11, 2016 3.520 3.520 3.360 3.420 564,905 -0.11(-3.12%)
Oct 10, 2016 3.570 3.640 3.520 3.530 823,759 +0.01(+0.28%)
Oct 07, 2016 3.660 3.660 3.450 3.520 1,170,066 -0.03(-0.85%)
Oct 06, 2016 3.580 3.655 3.510 3.550 836,095 -0.01(-0.28%)
Oct 05, 2016 3.560 3.659 3.510 3.560 1,634,028 +0.08(+2.30%)
Oct 04, 2016 3.510 3.580 3.300 3.480 1,213,610 -0.04(-1.14%)
Oct 03, 2016 3.300 3.579 3.290 3.520 1,130,784 +0.23(+6.99%)
Sep 30, 2016 3.290 3.340 3.190 3.290 1,656,193 +0.03(+0.92%)
Sep 29, 2016 3.260 3.380 3.180 3.260 1,278,639 +0.01(+0.31%)
Sep 28, 2016 3.200 3.320 3.000 3.250 1,773,846 +0.24(+7.97%)
Sep 27, 2016 3.200 3.220 2.910 3.010 1,471,695 -0.24(-7.38%)
Sep 26, 2016 3.280 3.330 3.250 3.250 486,749 +0.01(+0.31%)
Sep 23, 2016 3.380 3.480 3.200 3.240 792,488 -0.17(-4.99%)
Sep 22, 2016 3.500 3.540 3.410 3.410 727,834 +0.01(+0.29%)
Sep 21, 2016 3.150 3.500 3.090 3.400 1,229,796 +0.33(+10.75%)
Sep 20, 2016 3.100 3.180 3.050 3.070 1,429,343 -0.04(-1.29%)
Sep 19, 2016 3.330 3.335 3.060 3.110 1,031,307 -0.16(-4.89%)
Sep 16, 2016 3.220 3.330 3.200 3.270 779,257 +0.03(+0.93%)
Sep 15, 2016 3.200 3.330 3.170 3.240 568,535 +0.06(+1.89%)
Sep 14, 2016 3.240 3.320 3.150 3.180 1,093,571 -0.06(-1.85%)
Sep 13, 2016 3.500 3.520 3.220 3.240 1,165,660 -0.30(-8.47%)
Sep 12, 2016 3.410 3.560 3.350 3.540 1,557,002 +0.08(+2.31%)
Sep 09, 2016 3.720 3.780 3.410 3.460 1,048,396 -0.32(-8.47%)
Sep 08, 2016 3.770 3.810 3.640 3.780 1,526,385 +0.05(+1.34%)
Sep 07, 2016 3.620 3.730 3.580 3.730 1,354,819 +0.15(+4.19%)
Sep 06, 2016 3.390 3.630 3.380 3.580 1,211,340 +0.23(+6.87%)
Sep 02, 2016 3.300 3.350 3.350 3.350 984,200 +0.12(+3.72%)
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.