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 (%)
Dec 31, 2014 6.820 7.030 7.030 7.030 2,360,300 +0.25(+3.69%)
Dec 30, 2014 7.170 7.278 6.755 6.780 3,139,442 -0.41(-5.70%)
Dec 29, 2014 7.440 8.190 7.190 7.190 2,633,924 -0.16(-2.18%)
Dec 26, 2014 7.040 7.500 6.870 7.350 880,007 +0.37(+5.30%)
Dec 24, 2014 6.850 6.980 6.980 6.980 361,900 +0.09(+1.31%)
Dec 23, 2014 7.040 7.240 6.570 6.890 840,706 -0.10(-1.43%)
Dec 22, 2014 6.950 7.090 6.640 6.990 1,172,129 -0.02(-0.29%)
Dec 19, 2014 6.930 7.245 6.560 7.010 1,367,183 +0.08(+1.15%)
Dec 18, 2014 7.200 7.410 6.800 6.930 1,394,936 +0.01(+0.14%)
Dec 17, 2014 6.040 7.140 6.010 6.920 2,017,803 +0.85(+14.00%)
Dec 16, 2014 5.180 6.540 5.180 6.070 3,116,886 +0.64(+11.79%)
Dec 15, 2014 5.840 6.220 5.410 5.430 1,751,262 -0.13(-2.34%)
Dec 12, 2014 6.010 6.130 5.535 5.560 874,814 -0.59(-9.59%)
Dec 11, 2014 6.270 6.460 6.130 6.150 709,669 -0.13(-2.07%)
Dec 10, 2014 6.660 6.700 6.230 6.280 985,763 -0.53(-7.78%)
Dec 09, 2014 6.310 7.010 6.310 6.810 1,078,550 -0.05(-0.73%)
Dec 08, 2014 7.550 7.720 6.785 6.860 1,408,975 -1.03(-13.05%)
Dec 05, 2014 7.680 7.900 7.680 7.890 1,162,607 +0.03(+0.38%)
Dec 04, 2014 8.170 8.190 7.620 7.860 1,394,492 -0.20(-2.48%)
Dec 03, 2014 8.480 9.110 7.950 8.060 1,327,045 -0.96(-10.64%)
Dec 02, 2014 9.370 9.570 8.930 9.020 911,023 -0.57(-5.94%)
Dec 01, 2014 10.47 10.50 9.335 9.590 879,233 -1.20(-11.12%)
Nov 28, 2014 12.30 12.30 10.79 10.79 464,777 -2.11(-16.36%)
Nov 26, 2014 12.90 12.90 12.90 12.90 638,300 -0.04(-0.31%)
Nov 25, 2014 13.10 13.28 12.79 12.94 801,717 -0.11(-0.84%)
Nov 24, 2014 13.04 13.62 12.80 13.05 925,430 +0.01(+0.08%)
Nov 21, 2014 13.49 13.49 12.98 13.04 396,411 -0.19(-1.44%)
Nov 20, 2014 12.84 13.28 12.80 13.23 628,428 +0.28(+2.16%)
Nov 19, 2014 13.04 13.20 12.58 12.95 772,645 -0.07(-0.54%)
Nov 18, 2014 12.66 13.03 12.26 13.02 451,562 +0.33(+2.60%)
Nov 17, 2014 12.72 12.96 12.28 12.69 599,715 -0.48(-3.64%)
Nov 14, 2014 12.77 13.24 12.50 13.17 839,424 +0.37(+2.89%)
Nov 13, 2014 13.60 13.64 12.40 12.80 938,581 -0.80(-5.88%)
Nov 12, 2014 13.76 13.90 13.59 13.60 576,615 -0.35(-2.51%)
Nov 11, 2014 13.79 14.65 13.24 13.95 1,864,186 -0.01(-0.07%)
Nov 10, 2014 13.75 14.44 13.58 13.96 1,205,217 +0.20(+1.45%)
Nov 07, 2014 12.83 13.90 12.47 13.76 952,683 +0.97(+7.58%)
Nov 06, 2014 12.56 12.92 11.91 12.79 772,503 +0.17(+1.35%)
Nov 05, 2014 12.48 12.82 12.14 12.62 469,504 +0.18(+1.45%)
Nov 04, 2014 12.75 12.87 12.17 12.44 350,553 -0.46(-3.57%)
Nov 03, 2014 13.18 13.39 12.72 12.90 469,921 -0.21(-1.60%)
Oct 31, 2014 12.81 13.21 12.59 13.11 504,298 +0.36(+2.82%)
Oct 30, 2014 12.48 12.77 12.11 12.75 358,509 +0.26(+2.08%)
Oct 29, 2014 12.00 12.76 12.00 12.49 706,541 +0.62(+5.22%)
Oct 28, 2014 11.73 12.12 11.46 11.87 600,262 +0.19(+1.63%)
Oct 27, 2014 12.57 12.52 11.31 11.68 1,754,455 -0.84(-6.71%)
Oct 24, 2014 12.68 12.95 12.16 12.52 451,893 -0.33(-2.57%)
Oct 23, 2014 13.11 13.28 12.77 12.85 359,440 -0.08(-0.62%)
Oct 22, 2014 13.90 14.20 12.90 12.93 389,255 -0.85(-6.17%)
Oct 21, 2014 13.62 13.82 13.15 13.78 502,252 +0.18(+1.32%)
Oct 20, 2014 13.66 13.76 13.27 13.60 665,722 -0.10(-0.73%)
Oct 17, 2014 14.01 14.42 13.40 13.70 1,101,415 -0.13(-0.94%)
Oct 16, 2014 12.97 14.08 12.97 13.83 873,485 +0.58(+4.38%)
Oct 15, 2014 12.57 13.25 12.22 13.25 1,394,193 +0.54(+4.25%)
Oct 14, 2014 13.06 13.17 12.47 12.71 1,143,707 -0.24(-1.85%)
Oct 13, 2014 12.94 13.06 12.74 12.95 883,366 +0.02(+0.15%)
Oct 10, 2014 12.95 13.57 12.55 12.93 755,406 -0.18(-1.37%)
Oct 09, 2014 14.13 14.33 12.97 13.11 1,028,288 -1.14(-8.00%)
Oct 08, 2014 13.75 14.31 13.24 14.25 2,707,867 +0.70(+5.17%)
Oct 07, 2014 14.13 14.18 13.51 13.55 522,739 -0.68(-4.78%)
Oct 06, 2014 14.89 15.02 14.23 14.23 477,269 -0.67(-4.50%)
Oct 03, 2014 15.07 15.33 14.76 14.90 543,960 -0.11(-0.73%)
Oct 02, 2014 15.44 15.49 14.37 15.01 929,772 -0.41(-2.66%)
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.