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 28, 2019 1.170 1.170 0 +0.00(+0.00%)
Feb 27, 2019 1.130 1.160 1.110 1.140 945,488 +0.00(+0.00%)
Feb 26, 2019 1.110 1.150 1.110 1.140 538,897 +0.01(+0.88%)
Feb 25, 2019 1.110 1.150 1.110 1.130 1,186,082 +0.00(+0.00%)
Feb 22, 2019 1.110 1.150 1.110 1.130 1,325,800 +0.01(+0.89%)
Feb 21, 2019 1.140 1.150 1.110 1.120 843,510 -0.02(-1.75%)
Feb 20, 2019 1.100 1.160 1.100 1.140 1,046,413 +0.03(+2.70%)
Feb 19, 2019 1.070 1.140 1.070 1.110 711,120 +0.03(+2.78%)
Feb 15, 2019 1.130 1.130 1.060 1.080 417,400 -0.03(-2.70%)
Feb 14, 2019 1.030 1.120 1.020 1.110 432,193 +0.07(+6.73%)
Feb 13, 2019 1.040 1.050 1.000 1.040 523,220 +0.00(+0.00%)
Feb 12, 2019 0.9942 1.050 0.9869 1.040 327,124 +0.05(+5.56%)
Feb 11, 2019 0.9612 1.000 0.9300 0.9852 571,069 +0.03(+2.62%)
Feb 08, 2019 0.9400 1.020 0.9300 0.9600 287,300 +0.01(+1.31%)
Feb 07, 2019 1.020 1.040 0.9100 0.9476 1,159,260 -0.07(-7.10%)
Feb 06, 2019 1.090 1.093 1.020 1.020 689,894 -0.07(-6.42%)
Feb 05, 2019 1.140 1.160 1.080 1.090 596,706 -0.03(-2.68%)
Feb 04, 2019 1.110 1.140 1.110 1.120 447,014 -0.02(-1.75%)
Feb 01, 2019 1.160 1.170 1.090 1.140 1,356,000 -0.01(-0.87%)
Jan 31, 2019 1.180 1.180 1.110 1.150 1,366,954 -0.01(-0.86%)
Jan 30, 2019 1.150 1.180 1.140 1.160 410,026 +0.02(+1.75%)
Jan 29, 2019 1.120 1.175 1.110 1.140 434,014 +0.02(+1.79%)
Jan 28, 2019 1.100 1.170 1.100 1.120 486,822 -0.02(-1.75%)
Jan 25, 2019 1.090 1.150 1.090 1.140 739,100 +0.05(+4.59%)
Jan 24, 2019 1.090 1.130 1.060 1.090 567,244 +0.01(+0.93%)
Jan 23, 2019 1.060 1.100 1.040 1.080 459,581 +0.02(+1.89%)
Jan 22, 2019 1.140 1.140 1.021 1.060 902,917 -0.08(-7.02%)
Jan 18, 2019 1.160 1.190 1.130 1.140 1,505,600 -0.01(-0.87%)
Jan 17, 2019 1.100 1.200 1.090 1.150 1,167,266 +0.05(+4.55%)
Jan 16, 2019 1.020 1.110 1.020 1.100 1,146,634 +0.07(+6.80%)
Jan 15, 2019 1.050 1.055 1.010 1.030 551,228 +0.00(+0.00%)
Jan 14, 2019 0.9949 1.050 0.9650 1.030 670,711 +0.03(+3.00%)
Jan 11, 2019 1.010 1.055 0.9600 1.000 1,131,200 -0.01(-0.99%)
Jan 10, 2019 0.9300 1.020 0.9100 1.010 2,999,350 +0.08(+8.29%)
Jan 09, 2019 0.9000 0.9700 0.8800 0.9327 1,191,014 +0.03(+3.03%)
Jan 08, 2019 0.9438 0.9557 0.8700 0.9053 1,396,880 -0.02(-2.66%)
Jan 07, 2019 0.9200 0.9700 0.9000 0.9300 964,827 -0.01(-1.06%)
Jan 04, 2019 0.9200 0.9800 0.9200 0.9400 1,376,300 +0.02(+1.71%)
Jan 03, 2019 1.010 1.020 0.9177 0.9242 1,471,162 -0.10(-9.39%)
Jan 02, 2019 1.020 1.030 0.9645 1.020 941,962 -0.03(-2.86%)
Dec 31, 2018 0.9300 1.070 0.9000 1.050 2,404,800 +0.09(+8.81%)
Dec 28, 2018 0.9500 1.000 0.9150 0.9650 1,461,300 -0.01(-0.53%)
Dec 27, 2018 0.8800 0.9701 0.8800 0.9701 1,115,413 +0.10(+11.51%)
Dec 26, 2018 0.8500 0.8900 0.8100 0.8700 1,027,020 +0.08(+10.13%)
Dec 24, 2018 0.7600 0.8100 0.7400 0.7900 864,400 +0.02(+2.60%)
Dec 21, 2018 0.7600 0.8300 0.7400 0.7700 5,011,300 +0.01(+1.04%)
Dec 20, 2018 0.7859 0.8200 0.7560 0.7621 3,855,662 -0.05(-5.69%)
Dec 19, 2018 0.8160 0.8700 0.8000 0.8081 2,711,848 -0.00(-0.23%)
Dec 18, 2018 0.8700 0.9000 0.8000 0.8100 2,356,442 -0.04(-5.06%)
Dec 17, 2018 0.9500 0.9600 0.8520 0.8532 2,381,703 -0.10(-10.19%)
Dec 14, 2018 0.9900 1.010 0.9200 0.9500 2,996,300 -0.05(-4.80%)
Dec 13, 2018 1.020 1.035 0.9482 0.9979 4,291,356 -0.04(-4.05%)
Dec 12, 2018 1.050 1.080 1.030 1.040 1,198,326 -0.01(-0.95%)
Dec 11, 2018 1.060 1.080 1.020 1.050 714,712 +0.01(+0.96%)
Dec 10, 2018 1.080 1.120 1.020 1.040 1,242,465 -0.05(-4.59%)
Dec 07, 2018 1.170 1.240 1.070 1.090 2,794,000 -0.05(-4.39%)
Dec 06, 2018 1.090 1.160 1.030 1.140 1,494,713 +0.03(+2.70%)
Dec 04, 2018 1.170 1.180 1.090 1.110 743,200 -0.06(-5.13%)
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.