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 (%)
Jun 29, 2018 1.620 1.679 1.590 1.600 1,052,666 -0.02(-1.23%)
Jun 28, 2018 1.720 1.720 1.580 1.620 1,748,076 -0.10(-5.81%)
Jun 27, 2018 1.740 1.790 1.710 1.720 1,132,866 +0.01(+0.58%)
Jun 26, 2018 1.680 1.720 1.600 1.710 835,800 +0.05(+3.01%)
Jun 25, 2018 1.740 1.750 1.650 1.660 683,716 -0.08(-4.60%)
Jun 22, 2018 1.760 1.770 1.690 1.740 1,912,770 +0.07(+4.19%)
Jun 21, 2018 1.750 1.760 1.650 1.670 813,439 -0.08(-4.57%)
Jun 20, 2018 1.700 1.750 1.660 1.750 1,138,442 +0.09(+5.42%)
Jun 19, 2018 1.650 1.700 1.630 1.660 1,327,884 -0.03(-1.78%)
Jun 18, 2018 1.620 1.710 1.620 1.690 1,175,893 +0.08(+4.97%)
Jun 15, 2018 1.660 1.580 1.610 1,286,780 -0.05(-3.01%)
Jun 14, 2018 1.690 1.730 1.610 1.660 1,223,439 -0.03(-1.78%)
Jun 13, 2018 1.730 1.780 1.660 1.690 1,309,735 -0.04(-2.31%)
Jun 12, 2018 1.690 1.770 1.670 1.730 1,110,067 +0.04(+2.37%)
Jun 11, 2018 1.600 1.700 1.600 1.690 951,355 +0.09(+5.62%)
Jun 08, 2018 1.590 1.630 1.535 1.600 668,231 +0.02(+1.27%)
Jun 07, 2018 1.550 1.620 1.550 1.580 524,138 +0.03(+1.94%)
Jun 06, 2018 1.520 1.550 653,066 +0.00(+0.00%)
Jun 05, 2018 1.490 1.590 1.490 1.550 779,392 +0.04(+2.65%)
Jun 04, 2018 1.610 1.630 1.500 1.510 1,118,213 -0.09(-5.63%)
Jun 01, 2018 1.620 1.650 1.560 1.600 1,043,287 -0.02(-1.23%)
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%)
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.