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 (%)
Feb 27, 2015 7.100 7.200 6.990 7.170 941,672 +0.14(+1.99%)
Feb 26, 2015 7.360 7.430 6.930 7.030 1,133,457 -0.39(-5.26%)
Feb 25, 2015 7.250 7.435 6.990 7.420 1,054,622 +0.16(+2.20%)
Feb 24, 2015 7.160 7.440 7.040 7.260 666,486 +0.13(+1.82%)
Feb 23, 2015 7.240 7.380 6.890 7.130 997,711 -0.18(-2.46%)
Feb 20, 2015 7.340 7.430 7.020 7.310 873,931 -0.02(-0.27%)
Feb 19, 2015 7.150 7.480 7.010 7.330 778,980 +0.00(+0.00%)
Feb 18, 2015 7.430 7.550 7.120 7.330 1,109,015 -0.12(-1.61%)
Feb 17, 2015 7.340 7.580 7.160 7.450 1,603,067 +0.16(+2.19%)
Feb 13, 2015 7.250 7.290 7.290 7.290 1,462,200 +0.12(+1.67%)
Feb 12, 2015 7.210 7.340 7.110 7.170 1,461,412 +0.09(+1.27%)
Feb 11, 2015 7.020 7.200 6.810 7.080 1,088,242 +0.03(+0.43%)
Feb 10, 2015 7.220 7.457 6.810 7.050 2,349,170 -0.17(-2.35%)
Feb 09, 2015 7.220 7.490 7.100 7.220 3,009,820 +0.05(+0.70%)
Feb 06, 2015 7.200 8.100 7.100 7.170 2,788,066 -0.02(-0.28%)
Feb 05, 2015 6.840 7.380 6.810 7.190 3,037,618 +0.43(+6.36%)
Feb 04, 2015 6.710 7.120 6.560 6.760 4,063,420 -0.06(-0.88%)
Feb 03, 2015 6.760 7.200 6.760 6.820 2,476,623 +0.16(+2.40%)
Feb 02, 2015 6.300 6.680 6.080 6.660 1,970,279 +0.46(+7.42%)
Jan 30, 2015 5.800 6.350 5.670 6.200 1,721,444 +0.39(+6.71%)
Jan 29, 2015 6.100 6.130 5.565 5.810 2,077,842 +0.03(+0.52%)
Jan 28, 2015 5.940 6.070 5.640 5.780 1,673,329 -0.23(-3.83%)
Jan 27, 2015 6.070 6.140 5.815 6.010 1,646,540 -0.01(-0.17%)
Jan 26, 2015 5.940 6.240 5.920 6.020 1,484,853 +0.12(+2.03%)
Jan 23, 2015 5.670 6.110 5.546 5.900 922,876 +0.20(+3.51%)
Jan 22, 2015 5.990 6.090 5.510 5.700 672,589 -0.20(-3.39%)
Jan 21, 2015 5.630 6.030 5.630 5.900 1,086,109 +0.29(+5.17%)
Jan 20, 2015 5.460 5.710 5.410 5.610 1,263,718 -0.08(-1.41%)
Jan 16, 2015 5.440 5.710 5.400 5.690 1,108,373 +0.27(+4.98%)
Jan 15, 2015 5.950 5.990 5.400 5.420 1,365,721 -0.40(-6.87%)
Jan 14, 2015 5.450 5.910 5.340 5.820 1,558,046 +0.26(+4.68%)
Jan 13, 2015 5.770 5.910 5.310 5.560 1,295,477 -0.19(-3.30%)
Jan 12, 2015 5.600 5.770 5.270 5.750 2,484,442 +0.02(+0.35%)
Jan 09, 2015 5.200 5.830 5.130 5.730 1,635,837 +0.55(+10.62%)
Jan 08, 2015 5.410 5.430 5.075 5.180 3,368,426 -0.21(-3.90%)
Jan 07, 2015 6.070 6.070 5.290 5.390 2,655,291 -0.69(-11.35%)
Jan 06, 2015 6.810 6.910 6.030 6.080 2,083,081 -0.82(-11.88%)
Jan 05, 2015 7.000 7.000 6.382 6.900 1,404,669 -0.21(-2.95%)
Jan 02, 2015 7.030 7.150 6.660 7.110 1,743,619 +0.08(+1.14%)
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%)
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.