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 (%)
Aug 31, 2017 2.260 2.340 2.230 2.330 415,618 +0.10(+4.48%)
Aug 30, 2017 2.220 2.270 2.170 2.230 383,403 -0.02(-0.89%)
Aug 29, 2017 2.180 2.270 2.165 2.250 400,816 +0.05(+2.27%)
Aug 28, 2017 2.270 2.270 2.180 2.200 261,176 -0.04(-1.79%)
Aug 25, 2017 2.310 2.310 2.220 2.240 592,633 -0.03(-1.32%)
Aug 24, 2017 2.220 2.306 2.200 2.270 475,424 +0.04(+1.79%)
Aug 23, 2017 2.180 2.295 2.160 2.230 502,555 +0.02(+0.90%)
Aug 22, 2017 2.200 2.240 2.170 2.210 528,427 +0.02(+0.91%)
Aug 21, 2017 2.220 2.230 2.130 2.190 646,039 -0.03(-1.35%)
Aug 18, 2017 2.120 2.310 2.120 2.220 638,164 +0.08(+3.74%)
Aug 17, 2017 2.190 2.265 2.130 2.140 1,042,842 -0.07(-3.17%)
Aug 16, 2017 2.340 2.365 2.210 2.210 724,290 -0.11(-4.74%)
Aug 15, 2017 2.330 2.360 2.295 2.320 524,498 -0.02(-0.85%)
Aug 14, 2017 2.410 2.435 2.320 2.340 634,310 -0.06(-2.50%)
Aug 11, 2017 2.400 2.480 2.370 2.400 703,487 -0.04(-1.64%)
Aug 10, 2017 2.490 2.620 2.430 2.440 956,963 -0.02(-0.81%)
Aug 09, 2017 2.610 2.625 2.440 2.460 1,056,530 -0.15(-5.75%)
Aug 08, 2017 2.550 2.660 2.500 2.610 985,866 +0.06(+2.35%)
Aug 07, 2017 2.660 2.670 2.470 2.550 1,030,894 -0.13(-4.85%)
Aug 04, 2017 2.650 2.720 2.590 2.680 725,860 +0.01(+0.37%)
Aug 03, 2017 2.870 3.070 2.560 2.670 2,701,917 +0.12(+4.71%)
Aug 02, 2017 2.640 2.690 2.500 2.550 1,210,526 -0.11(-4.14%)
Aug 01, 2017 2.790 2.840 2.650 2.660 998,744 -0.15(-5.34%)
Jul 31, 2017 2.840 2.875 2.680 2.810 1,120,148 -0.03(-1.06%)
Jul 28, 2017 2.780 2.930 2.710 2.840 839,725 +0.05(+1.79%)
Jul 27, 2017 2.680 2.870 2.660 2.790 890,665 +0.12(+4.49%)
Jul 26, 2017 2.800 2.810 2.660 2.670 1,419,475 -0.10(-3.61%)
Jul 25, 2017 2.640 2.790 2.630 2.770 909,015 +0.20(+7.78%)
Jul 24, 2017 2.560 2.640 2.530 2.570 1,000,073 +0.01(+0.39%)
Jul 21, 2017 2.670 2.680 2.510 2.560 978,761 -0.04(-1.54%)
Jul 20, 2017 2.760 2.760 2.580 2.600 1,381,335 -0.06(-2.26%)
Jul 19, 2017 2.640 2.735 2.600 2.660 910,433 +0.01(+0.38%)
Jul 18, 2017 2.800 2.800 2.580 2.650 763,276 -0.12(-4.33%)
Jul 17, 2017 2.760 2.815 2.680 2.770 906,540 +0.01(+0.36%)
Jul 14, 2017 2.870 2.870 2.730 2.760 883,255 -0.08(-2.82%)
Jul 13, 2017 2.770 2.845 2.690 2.840 839,312 +0.07(+2.53%)
Jul 12, 2017 2.930 2.960 2.760 2.770 713,408 -0.09(-3.15%)
Jul 11, 2017 2.800 2.950 2.750 2.860 892,518 +0.06(+2.14%)
Jul 10, 2017 2.690 2.830 2.600 2.800 825,894 +0.09(+3.32%)
Jul 07, 2017 2.770 2.780 2.540 2.710 1,060,170 -0.09(-3.21%)
Jul 06, 2017 2.820 2.900 2.780 2.800 580,662 -0.04(-1.41%)
Jul 05, 2017 3.050 3.050 2.780 2.840 970,925 -0.25(-8.09%)
Jul 03, 2017 2.890 3.095 2.870 3.090 671,688 +0.23(+8.04%)
Jun 30, 2017 2.990 2.990 2.820 2.860 793,669 -0.10(-3.38%)
Jun 29, 2017 2.850 3.030 2.820 2.960 1,073,564 +0.15(+5.34%)
Jun 28, 2017 2.640 2.920 2.610 2.810 1,445,245 +0.15(+5.64%)
Jun 27, 2017 2.720 2.850 2.620 2.660 1,023,535 -0.03(-1.12%)
Jun 26, 2017 2.600 2.810 2.590 2.690 1,836,240 +0.11(+4.26%)
Jun 23, 2017 2.310 2.590 2.280 2.580 4,346,596 +0.25(+10.73%)
Jun 22, 2017 2.290 2.420 2.260 2.330 688,718 +0.02(+0.87%)
Jun 21, 2017 2.640 2.650 2.285 2.310 1,648,408 -0.39(-14.44%)
Jun 20, 2017 2.640 2.740 2.570 2.700 1,090,786 +0.01(+0.37%)
Jun 19, 2017 2.530 2.880 2.520 2.690 2,583,042 +0.17(+6.75%)
Jun 16, 2017 2.390 2.540 2.390 2.520 1,365,271 +0.10(+4.13%)
Jun 15, 2017 2.500 2.580 2.390 2.420 778,222 -0.08(-3.20%)
Jun 14, 2017 2.620 2.630 2.430 2.500 1,107,279 -0.15(-5.66%)
Jun 13, 2017 2.450 2.710 2.430 2.650 1,571,062 +0.20(+8.16%)
Jun 12, 2017 2.280 2.500 2.270 2.450 1,454,222 +0.19(+8.41%)
Jun 09, 2017 2.130 2.300 2.110 2.260 1,292,345 +0.12(+5.61%)
Jun 08, 2017 2.090 2.210 2.060 2.140 767,118 +0.03(+1.42%)
Jun 07, 2017 2.270 2.270 2.100 2.110 1,061,945 -0.10(-4.52%)
Jun 06, 2017 2.110 2.240 2.060 2.210 922,894 +0.10(+4.74%)
Jun 05, 2017 2.110 2.150 2.060 2.110 612,456 +0.00(+0.00%)
Jun 02, 2017 2.170 2.200 2.070 2.110 775,614 -0.08(-3.65%)
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.