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 (%)
Jul 31, 2015 4.050 4.110 3.820 3.850 732,516 -0.21(-5.17%)
Jul 30, 2015 4.090 4.232 3.950 4.060 938,781 -0.06(-1.46%)
Jul 29, 2015 4.040 4.340 4.000 4.120 792,045 +0.07(+1.73%)
Jul 28, 2015 3.830 4.280 3.710 4.050 1,994,662 +0.24(+6.30%)
Jul 27, 2015 3.850 3.920 3.670 3.810 1,151,008 -0.10(-2.56%)
Jul 24, 2015 4.180 4.246 3.885 3.910 696,196 -0.28(-6.68%)
Jul 23, 2015 4.160 4.230 3.950 4.190 739,998 +0.07(+1.70%)
Jul 22, 2015 4.300 4.370 4.120 4.120 1,226,824 -0.22(-5.07%)
Jul 21, 2015 4.290 4.700 4.210 4.340 1,869,513 +0.06(+1.40%)
Jul 20, 2015 4.680 4.680 4.160 4.280 2,078,022 -0.40(-8.55%)
Jul 17, 2015 4.990 4.990 4.655 4.680 1,650,051 -0.31(-6.21%)
Jul 16, 2015 5.070 5.110 4.960 4.990 2,796,048 -0.03(-0.60%)
Jul 15, 2015 5.200 5.350 4.950 5.020 1,265,427 -0.23(-4.38%)
Jul 14, 2015 4.630 5.250 4.600 5.250 1,567,705 +0.63(+13.64%)
Jul 13, 2015 4.690 4.750 4.600 4.620 1,104,425 -0.07(-1.49%)
Jul 10, 2015 4.800 4.910 4.640 4.690 984,773 -0.08(-1.68%)
Jul 09, 2015 4.760 4.850 4.625 4.770 1,561,658 +0.09(+1.92%)
Jul 08, 2015 4.740 4.820 4.560 4.680 948,361 -0.10(-2.09%)
Jul 07, 2015 4.860 4.940 4.500 4.780 1,630,307 -0.10(-2.05%)
Jul 06, 2015 5.040 5.040 4.710 4.880 1,642,729 -0.25(-4.87%)
Jul 02, 2015 5.040 5.130 5.130 5.130 1,125,500 +0.12(+2.40%)
Jul 01, 2015 5.290 5.310 4.970 5.010 1,517,136 -0.25(-4.75%)
Jun 30, 2015 5.170 5.280 5.100 5.260 882,264 +0.15(+2.94%)
Jun 29, 2015 5.320 5.350 5.050 5.110 1,934,123 -0.31(-5.72%)
Jun 26, 2015 5.470 5.470 5.210 5.420 2,870,769 -0.06(-1.09%)
Jun 25, 2015 5.640 5.640 5.165 5.480 1,735,286 -0.13(-2.32%)
Jun 24, 2015 5.730 5.790 5.520 5.610 1,356,594 -0.10(-1.75%)
Jun 23, 2015 5.540 5.710 5.490 5.710 1,088,372 +0.13(+2.33%)
Jun 22, 2015 5.500 5.690 5.310 5.580 859,734 +0.12(+2.20%)
Jun 19, 2015 5.570 5.590 5.265 5.460 2,295,726 -0.13(-2.33%)
Jun 18, 2015 5.880 5.920 5.520 5.590 2,462,053 -0.26(-4.44%)
Jun 17, 2015 6.180 6.230 5.830 5.850 4,905,089 -0.29(-4.72%)
Jun 16, 2015 6.140 6.220 6.030 6.140 976,267 -0.02(-0.32%)
Jun 15, 2015 6.160 6.240 6.015 6.160 1,079,029 +0.00(+0.00%)
Jun 12, 2015 6.120 6.250 6.050 6.160 1,264,376 -0.01(-0.16%)
Jun 11, 2015 6.360 6.380 6.090 6.170 1,089,020 -0.17(-2.68%)
Jun 10, 2015 6.270 6.590 6.270 6.340 1,963,176 +0.15(+2.42%)
Jun 09, 2015 6.100 6.220 6.010 6.190 2,834,252 +0.37(+6.36%)
Jun 08, 2015 6.050 6.120 5.780 5.820 824,198 -0.25(-4.12%)
Jun 05, 2015 6.060 6.270 6.050 6.070 832,699 -0.03(-0.49%)
Jun 04, 2015 6.390 6.390 6.000 6.100 942,340 -0.32(-4.98%)
Jun 03, 2015 6.440 6.550 6.300 6.420 833,282 -0.08(-1.23%)
Jun 02, 2015 6.280 6.670 6.220 6.500 1,805,775 +0.26(+4.17%)
Jun 01, 2015 6.300 6.400 6.040 6.240 1,451,829 -0.06(-0.95%)
May 29, 2015 6.460 6.510 6.150 6.300 1,170,460 -0.17(-2.63%)
May 28, 2015 6.730 6.778 6.250 6.470 1,160,301 -0.34(-4.99%)
May 27, 2015 6.890 6.930 6.540 6.810 1,112,136 -0.09(-1.30%)
May 26, 2015 7.060 7.140 6.660 6.900 1,266,323 -0.21(-2.95%)
May 22, 2015 7.050 7.110 7.110 7.110 551,500 -0.01(-0.14%)
May 21, 2015 7.140 7.290 7.010 7.120 745,978 +0.04(+0.56%)
May 20, 2015 7.040 7.180 6.890 7.080 784,637 +0.07(+1.00%)
May 19, 2015 6.910 7.030 6.700 7.010 1,181,878 -0.05(-0.71%)
May 18, 2015 6.850 7.090 6.830 7.060 696,930 +0.22(+3.22%)
May 15, 2015 6.770 6.960 6.610 6.840 765,133 +0.05(+0.74%)
May 14, 2015 6.590 6.970 6.470 6.790 1,511,323 +0.24(+3.66%)
May 13, 2015 6.730 6.770 6.460 6.550 761,984 -0.11(-1.65%)
May 12, 2015 6.400 6.690 6.380 6.660 1,042,184 +0.27(+4.23%)
May 11, 2015 6.380 6.510 6.210 6.390 1,121,349 +0.05(+0.79%)
May 08, 2015 6.000 6.430 5.680 6.340 2,156,051 +0.41(+6.91%)
May 07, 2015 6.030 6.430 5.930 5.930 1,591,587 -0.35(-5.57%)
May 06, 2015 6.530 6.588 6.260 6.280 1,883,132 -0.17(-2.64%)
May 05, 2015 6.450 6.910 6.370 6.450 2,090,696 +0.08(+1.26%)
May 04, 2015 6.260 6.440 6.190 6.370 767,092 +0.12(+1.92%)
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.