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 (%)
Apr 28, 2017 2.110 2.140 2.010 2.010 1,076,886 -0.09(-4.29%)
Apr 27, 2017 2.100 2.130 2.080 2.100 721,238 -0.02(-0.94%)
Apr 26, 2017 2.110 2.220 2.090 2.120 746,959 -0.01(-0.47%)
Apr 25, 2017 2.100 2.160 2.080 2.130 1,094,337 +0.04(+1.91%)
Apr 24, 2017 2.170 2.187 2.090 2.090 450,899 -0.03(-1.42%)
Apr 21, 2017 2.070 2.160 2.050 2.120 541,278 +0.04(+1.92%)
Apr 20, 2017 2.110 2.140 2.070 2.080 563,887 +0.01(+0.48%)
Apr 19, 2017 2.130 2.200 2.060 2.070 1,188,900 -0.06(-2.82%)
Apr 18, 2017 2.210 2.260 2.110 2.130 900,059 -0.09(-4.05%)
Apr 17, 2017 2.280 2.310 2.210 2.220 769,012 -0.06(-2.63%)
Apr 13, 2017 2.390 2.430 2.280 2.280 514,884 -0.11(-4.60%)
Apr 12, 2017 2.490 2.525 2.380 2.390 415,420 -0.10(-4.02%)
Apr 11, 2017 2.480 2.510 2.375 2.490 443,467 +0.00(+0.00%)
Apr 10, 2017 2.490 2.530 2.450 2.490 349,466 +0.05(+2.05%)
Apr 07, 2017 2.530 2.540 2.430 2.440 707,679 -0.09(-3.56%)
Apr 06, 2017 2.450 2.540 2.420 2.530 518,054 +0.11(+4.55%)
Apr 05, 2017 2.520 2.540 2.150 2.420 1,267,501 -0.06(-2.42%)
Apr 04, 2017 2.460 2.515 2.430 2.480 734,539 +0.03(+1.22%)
Apr 03, 2017 2.540 2.570 2.420 2.450 794,749 -0.09(-3.54%)
Mar 31, 2017 2.410 2.550 2.390 2.540 840,558 +0.13(+5.39%)
Mar 30, 2017 2.500 2.570 2.395 2.410 812,951 -0.05(-2.03%)
Mar 29, 2017 2.400 2.500 2.395 2.460 940,211 +0.06(+2.50%)
Mar 28, 2017 2.330 2.410 2.250 2.400 706,630 +0.08(+3.45%)
Mar 27, 2017 2.300 2.360 2.230 2.320 834,982 -0.05(-2.11%)
Mar 24, 2017 2.220 2.385 2.200 2.370 751,383 +0.15(+6.76%)
Mar 23, 2017 2.090 2.230 2.030 2.220 873,753 +0.18(+8.82%)
Mar 22, 2017 2.130 2.150 2.030 2.040 962,014 -0.09(-4.23%)
Mar 21, 2017 2.290 2.290 2.130 2.130 513,623 -0.16(-6.99%)
Mar 20, 2017 2.200 2.310 2.180 2.290 529,114 +0.07(+3.15%)
Mar 17, 2017 2.310 2.310 2.200 2.220 579,564 -0.06(-2.63%)
Mar 16, 2017 2.330 2.350 2.250 2.280 502,655 -0.03(-1.30%)
Mar 15, 2017 2.200 2.340 2.170 2.310 768,658 +0.15(+6.94%)
Mar 14, 2017 2.250 2.250 2.120 2.160 610,186 -0.13(-5.68%)
Mar 13, 2017 2.380 2.430 2.260 2.290 572,270 -0.10(-4.18%)
Mar 10, 2017 2.450 2.450 2.310 2.390 674,059 -0.03(-1.24%)
Mar 09, 2017 2.290 2.465 2.230 2.420 1,089,454 +0.13(+5.68%)
Mar 08, 2017 2.440 2.485 2.265 2.290 859,257 -0.12(-4.98%)
Mar 07, 2017 2.630 2.630 2.385 2.410 968,002 -0.19(-7.31%)
Mar 06, 2017 2.620 2.630 2.470 2.600 1,079,189 -0.02(-0.76%)
Mar 03, 2017 2.510 2.620 2.490 2.620 873,366 +0.13(+5.22%)
Mar 02, 2017 2.480 2.590 2.440 2.490 926,111 +0.00(+0.00%)
Mar 01, 2017 2.170 2.490 2.110 2.490 1,802,009 +0.33(+15.28%)
Feb 28, 2017 2.240 2.250 2.117 2.160 1,185,419 -0.08(-3.57%)
Feb 27, 2017 2.180 2.320 2.110 2.240 1,189,246 +0.09(+4.19%)
Feb 24, 2017 2.190 2.200 2.110 2.150 720,878 -0.08(-3.59%)
Feb 23, 2017 2.270 2.315 2.180 2.230 748,133 +0.01(+0.45%)
Feb 22, 2017 2.380 2.382 2.170 2.220 803,805 -0.18(-7.50%)
Feb 21, 2017 2.530 2.540 2.390 2.400 958,699 -0.09(-3.61%)
Feb 17, 2017 2.490 2.490 2.490 0 -0.17(-6.39%)
Feb 16, 2017 2.690 2.720 2.620 2.660 541,923 -0.01(-0.37%)
Feb 15, 2017 2.610 2.700 2.600 2.670 591,920 +0.04(+1.52%)
Feb 14, 2017 2.690 2.690 2.570 2.630 567,978 -0.04(-1.50%)
Feb 13, 2017 2.680 2.740 2.650 2.670 366,389 +0.00(+0.00%)
Feb 10, 2017 2.660 2.740 2.621 2.670 862,827 +0.07(+2.69%)
Feb 09, 2017 2.640 2.680 2.580 2.600 707,516 -0.01(-0.38%)
Feb 08, 2017 2.470 2.653 2.400 2.610 1,067,065 +0.13(+5.24%)
Feb 07, 2017 2.570 2.645 2.460 2.480 1,264,964 -0.10(-3.88%)
Feb 06, 2017 2.500 2.650 2.480 2.580 1,457,082 +0.11(+4.45%)
Feb 03, 2017 2.440 2.500 2.405 2.470 733,403 +0.02(+0.82%)
Feb 02, 2017 2.430 2.460 2.350 2.450 657,884 +0.02(+0.82%)
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.