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 (%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.08(+5.88%)
Mar 28, 2018 1.350 1.370 1.310 1.360 595,896 +0.03(+2.26%)
Mar 27, 2018 1.420 1.430 1.330 1.330 1,880,461 +0.03(+2.31%)
Mar 26, 2018 1.330 1.350 1.250 1.300 826,204 -0.01(-0.76%)
Mar 23, 2018 1.360 1.410 1.310 1.310 855,415 -0.05(-3.68%)
Mar 22, 2018 1.400 1.410 1.340 1.360 653,865 -0.05(-3.55%)
Mar 21, 2018 1.330 1.431 1.310 1.410 1,831,344 +0.09(+6.82%)
Mar 20, 2018 1.400 1.425 1.300 1.320 2,042,831 -0.07(-5.04%)
Mar 19, 2018 1.480 1.510 1.360 1.390 1,538,739 -0.10(-6.71%)
Mar 16, 2018 1.490 1.530 1.420 1.490 1,433,268 +0.00(+0.00%)
Mar 15, 2018 1.600 1.600 1.480 1.490 1,140,411 -0.09(-5.70%)
Mar 14, 2018 1.630 1.640 1.570 1.580 962,883 -0.02(-1.25%)
Mar 13, 2018 1.640 1.670 1.590 1.600 597,701 -0.03(-1.84%)
Mar 12, 2018 1.660 1.660 1.590 1.630 476,554 -0.03(-1.81%)
Mar 09, 2018 1.590 1.675 1.565 1.660 698,675 +0.10(+6.41%)
Mar 08, 2018 1.610 1.610 1.540 1.560 461,922 -0.04(-2.50%)
Mar 07, 2018 1.650 1.570 1.600 571,486 -0.04(-2.44%)
Mar 06, 2018 1.630 1.650 1.600 1.640 734,813 +0.01(+0.61%)
Mar 05, 2018 1.700 1.730 1.590 1.630 992,771 -0.10(-5.78%)
Mar 02, 2018 1.600 1.750 1.550 1.730 979,519 +0.11(+6.79%)
Mar 01, 2018 1.670 1.719 1.600 1.620 1,150,477 +0.01(+0.62%)
Feb 28, 2018 1.710 1.734 1.600 1.610 1,164,462 -0.10(-5.85%)
Feb 27, 2018 1.870 1.890 1.700 1.710 637,127 -0.16(-8.56%)
Feb 26, 2018 1.720 1.880 1.710 1.870 819,308 +0.17(+10.00%)
Feb 23, 2018 1.690 1.749 1.675 1.700 661,565 +0.03(+1.80%)
Feb 22, 2018 1.670 1.750 1.630 1.670 705,125 +0.01(+0.60%)
Feb 21, 2018 1.650 1.720 1.630 1.660 628,645 +0.01(+0.61%)
Feb 20, 2018 1.700 1.740 1.650 1.650 543,065 -0.04(-2.37%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 15, 2018 1.740 1.770 1.700 1.730 599,207 +0.00(+0.00%)
Feb 14, 2018 1.700 1.770 1.655 1.730 706,973 +0.02(+1.17%)
Feb 13, 2018 1.830 1.890 1.700 1.710 637,120 -0.12(-6.56%)
Feb 12, 2018 1.750 1.870 1.740 1.830 715,886 +0.10(+5.78%)
Feb 09, 2018 1.760 1.770 1.640 1.730 1,154,181 -0.01(-0.57%)
Feb 08, 2018 1.870 1.930 1.731 1.740 1,032,348 -0.12(-6.45%)
Feb 07, 2018 1.970 2.000 1.850 1.860 1,029,008 -0.09(-4.62%)
Feb 06, 2018 1.960 2.070 1.920 1.950 944,938 -0.06(-2.99%)
Feb 05, 2018 1.980 2.060 1.960 2.010 944,206 +0.01(+0.50%)
Feb 02, 2018 2.020 2.060 1.940 2.000 976,607 -0.02(-0.99%)
Feb 01, 2018 2.170 2.170 2.000 2.020 1,440,618 -0.12(-5.61%)
Jan 31, 2018 2.260 2.290 2.130 2.140 1,412,094 -0.11(-4.89%)
Jan 30, 2018 2.300 2.320 2.291 2.250 465,550 -0.07(-3.02%)
Jan 29, 2018 2.350 2.380 2.290 2.320 323,086 -0.05(-2.11%)
Jan 26, 2018 2.380 2.425 2.360 2.370 321,946 -0.02(-0.84%)
Jan 25, 2018 2.570 2.580 2.380 2.390 903,624 -0.17(-6.64%)
Jan 24, 2018 2.520 2.580 2.460 2.560 919,634 +0.04(+1.59%)
Jan 23, 2018 2.430 2.540 2.360 2.520 1,157,934 +0.19(+8.15%)
Jan 22, 2018 2.270 2.340 2.270 2.330 393,652 +0.05(+2.19%)
Jan 19, 2018 2.330 2.380 2.250 2.280 888,153 -0.10(-4.20%)
Jan 18, 2018 2.500 2.500 2.330 2.380 637,516 -0.13(-5.18%)
Jan 17, 2018 2.480 2.530 2.400 2.510 538,108 +0.04(+1.62%)
Jan 16, 2018 2.530 2.600 2.440 2.470 476,208 -0.08(-3.14%)
Jan 12, 2018 2.550 2.550 2.550 0 +0.01(+0.39%)
Jan 11, 2018 2.490 2.630 2.430 2.540 692,943 +0.07(+2.83%)
Jan 10, 2018 2.520 2.550 2.450 2.470 535,259 -0.04(-1.59%)
Jan 09, 2018 2.510 2.585 2.480 2.510 414,939 -0.01(-0.40%)
Jan 08, 2018 2.530 2.540 2.460 2.520 332,074 -0.02(-0.79%)
Jan 05, 2018 2.700 2.700 2.500 2.540 787,713 -0.16(-5.93%)
Jan 04, 2018 2.710 2.750 2.630 2.700 831,126 -0.01(-0.37%)
Jan 03, 2018 2.620 2.785 2.610 2.710 782,193 +0.06(+2.26%)
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.