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 (%)
Sep 30, 2015 1.890 2.070 1.860 1.950 2,194,815 +0.05(+2.63%)
Sep 29, 2015 2.170 2.187 1.870 1.900 1,547,784 -0.27(-12.44%)
Sep 28, 2015 2.400 2.400 2.100 2.170 1,571,588 -0.25(-10.33%)
Sep 25, 2015 2.800 2.869 2.400 2.420 1,274,806 -0.35(-12.64%)
Sep 24, 2015 2.860 2.890 2.700 2.770 2,171,158 -0.13(-4.48%)
Sep 23, 2015 2.960 2.980 2.860 2.900 896,128 -0.05(-1.69%)
Sep 22, 2015 2.960 3.000 2.880 2.950 1,041,371 -0.08(-2.64%)
Sep 21, 2015 3.080 3.120 3.000 3.030 591,066 -0.02(-0.66%)
Sep 18, 2015 3.350 3.350 3.025 3.050 1,220,322 -0.43(-12.36%)
Sep 17, 2015 3.470 3.530 3.380 3.480 1,054,471 -0.01(-0.29%)
Sep 16, 2015 3.290 3.740 3.290 3.490 2,562,802 +0.19(+5.76%)
Sep 15, 2015 3.010 3.305 3.010 3.300 755,621 +0.28(+9.27%)
Sep 14, 2015 3.000 3.100 2.910 3.020 1,408,312 +0.00(+0.00%)
Sep 11, 2015 3.160 3.238 2.980 3.020 529,901 -0.24(-7.36%)
Sep 10, 2015 3.280 3.340 3.170 3.260 578,290 -0.03(-0.91%)
Sep 09, 2015 3.380 3.550 3.220 3.290 569,907 -0.05(-1.50%)
Sep 08, 2015 3.560 3.600 3.300 3.340 565,614 -0.18(-5.11%)
Sep 04, 2015 3.390 3.520 3.520 3.520 470,100 +0.06(+1.73%)
Sep 03, 2015 3.540 3.680 3.400 3.460 686,247 -0.04(-1.14%)
Sep 02, 2015 3.650 3.700 3.320 3.500 638,661 -0.09(-2.51%)
Sep 01, 2015 3.700 3.850 3.550 3.590 639,890 -0.26(-6.75%)
Aug 31, 2015 3.730 4.010 3.530 3.850 1,693,040 +0.11(+2.94%)
Aug 28, 2015 3.540 4.000 3.540 3.740 1,175,476 +0.20(+5.65%)
Aug 27, 2015 3.260 3.640 3.220 3.540 1,053,385 +0.39(+12.38%)
Aug 26, 2015 3.180 3.220 3.020 3.150 1,258,603 +0.07(+2.27%)
Aug 25, 2015 3.290 3.360 3.040 3.080 1,190,560 -0.06(-1.91%)
Aug 24, 2015 3.110 3.370 3.070 3.140 664,898 -0.24(-7.10%)
Aug 21, 2015 3.720 3.800 3.320 3.380 1,415,583 -0.42(-11.05%)
Aug 20, 2015 3.890 4.000 3.800 3.800 1,215,555 -0.16(-4.04%)
Aug 19, 2015 4.330 4.390 3.430 3.960 3,121,652 -0.41(-9.38%)
Aug 18, 2015 4.320 4.420 4.200 4.370 781,880 +0.04(+0.92%)
Aug 17, 2015 4.280 4.370 4.210 4.330 705,194 +0.04(+0.93%)
Aug 14, 2015 4.410 4.670 4.220 4.290 1,346,062 -0.13(-2.94%)
Aug 13, 2015 4.780 4.920 4.370 4.420 1,505,453 -0.27(-5.76%)
Aug 12, 2015 4.360 4.700 4.220 4.690 1,187,620 +0.20(+4.45%)
Aug 11, 2015 4.610 4.660 4.300 4.490 1,025,759 -0.31(-6.46%)
Aug 10, 2015 4.150 4.810 4.090 4.800 881,913 +0.65(+15.66%)
Aug 07, 2015 4.170 4.450 4.090 4.150 766,762 -0.07(-1.66%)
Aug 06, 2015 3.770 4.240 3.685 4.220 1,488,492 +0.43(+11.35%)
Aug 05, 2015 3.750 3.950 3.750 3.790 1,169,711 +0.06(+1.61%)
Aug 04, 2015 3.690 3.820 3.590 3.730 918,718 -0.03(-0.80%)
Aug 03, 2015 3.840 3.900 3.700 3.760 940,218 -0.09(-2.34%)
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%)
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.