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 (%)
May 31, 2018 1.630 1.670 1.600 1.620 1,202,251 -0.02(-1.22%)
May 30, 2018 1.610 1.670 1.580 1.640 1,100,449 +0.04(+2.50%)
May 29, 2018 1.460 1.620 1.460 1.600 1,240,685 +0.11(+7.38%)
May 25, 2018 1.490 1.490 1.490 0 -0.02(-1.32%)
May 24, 2018 1.480 1.540 1.460 1.510 978,005 +0.01(+0.67%)
May 23, 2018 1.630 1.640 1.495 1.500 2,650,842 -0.13(-7.98%)
May 22, 2018 1.700 1.740 1.620 1.630 1,642,105 -0.05(-2.98%)
May 21, 2018 1.680 1.720 1.630 1.680 1,935,883 +0.05(+3.07%)
May 18, 2018 1.770 1.805 1.610 1.630 2,853,639 -0.11(-6.32%)
May 17, 2018 1.690 1.820 1.680 1.740 3,738,257 +0.06(+3.57%)
May 16, 2018 1.530 1.700 1.524 1.680 1,806,763 +0.14(+9.09%)
May 15, 2018 1.540 1.550 1.483 1.540 830,281 +0.01(+0.65%)
May 14, 2018 1.520 1.560 1.500 1.530 931,372 +0.04(+2.68%)
May 11, 2018 1.530 1.542 1.455 1.490 1,110,322 -0.04(-2.61%)
May 10, 2018 1.540 1.560 1.450 1.530 1,523,683 +0.01(+0.66%)
May 09, 2018 1.340 1.530 1.320 1.520 3,726,618 +0.20(+15.15%)
May 08, 2018 1.340 1.360 1.280 1.320 1,187,009 -0.02(-1.49%)
May 07, 2018 1.310 1.400 1.310 1.340 1,867,390 +0.04(+3.08%)
May 04, 2018 1.290 1.350 1.250 1.300 1,792,165 +0.02(+1.56%)
May 03, 2018 1.410 1.450 1.270 1.280 2,820,635 -0.09(-6.57%)
May 02, 2018 1.340 1.400 1.320 1.370 1,990,314 +0.03(+2.24%)
May 01, 2018 1.330 1.356 1.300 1.340 1,012,591 +0.01(+0.75%)
Apr 30, 2018 1.290 1.370 1.290 1.330 1,375,888 +0.04(+3.10%)
Apr 27, 2018 1.310 1.345 1.270 1.290 630,398 -0.02(-1.53%)
Apr 26, 2018 1.250 1.320 1.250 1.310 1,131,143 +0.06(+4.80%)
Apr 25, 2018 1.260 1.270 1.230 1.250 379,213 -0.01(-0.79%)
Apr 24, 2018 1.240 1.310 1.230 1.260 524,591 +0.01(+0.80%)
Apr 23, 2018 1.250 1.270 1.230 1.250 586,462 -0.01(-0.79%)
Apr 20, 2018 1.280 1.300 1.230 1.260 570,271 -0.02(-1.56%)
Apr 19, 2018 1.330 1.350 1.270 1.280 737,007 -0.03(-2.29%)
Apr 18, 2018 1.310 1.350 1.290 1.310 1,317,661 +0.01(+0.77%)
Apr 17, 2018 1.290 1.330 1.270 1.300 1,076,952 +0.02(+1.56%)
Apr 16, 2018 1.300 1.315 1.250 1.280 635,560 -0.02(-1.54%)
Apr 13, 2018 1.350 1.370 1.300 1.300 882,234 -0.05(-3.70%)
Apr 12, 2018 1.370 1.385 1.330 1.350 531,409 -0.01(-0.74%)
Apr 11, 2018 1.330 1.400 1.310 1.360 1,006,468 +0.04(+3.03%)
Apr 10, 2018 1.310 1.350 1.300 1.320 945,060 +0.01(+0.76%)
Apr 09, 2018 1.300 1.340 1.280 1.310 542,841 +0.02(+1.55%)
Apr 06, 2018 1.370 1.390 1.250 1.290 1,252,630 -0.10(-7.19%)
Apr 05, 2018 1.340 1.420 1.330 1.390 1,547,205 +0.06(+4.51%)
Apr 04, 2018 1.310 1.330 1.265 1.330 962,243 -0.01(-0.75%)
Apr 03, 2018 1.340 1.350 1.260 1.340 786,126 +0.01(+0.75%)
Apr 02, 2018 1.430 1.450 1.300 1.330 971,945 -0.11(-7.64%)
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%)
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.