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 (%)
Apr 29, 2016 2.550 2.666 2.150 2.430 1,345,105 -0.05(-2.02%)
Apr 28, 2016 2.580 2.720 2.420 2.480 922,884 -0.04(-1.59%)
Apr 27, 2016 2.240 2.570 2.240 2.520 1,077,441 +0.34(+15.60%)
Apr 26, 2016 2.150 2.260 2.070 2.180 624,767 +0.03(+1.40%)
Apr 25, 2016 2.050 2.290 2.000 2.150 760,422 +0.13(+6.44%)
Apr 22, 2016 1.850 2.150 1.850 2.020 814,320 +0.11(+5.76%)
Apr 21, 2016 1.910 2.010 1.820 1.910 409,690 -0.02(-1.04%)
Apr 20, 2016 1.950 2.010 1.800 1.930 814,171 -0.02(-1.03%)
Apr 19, 2016 1.760 1.960 1.760 1.950 591,705 +0.17(+9.55%)
Apr 18, 2016 1.550 1.785 1.460 1.780 877,231 +0.01(+0.56%)
Apr 15, 2016 1.690 1.790 1.640 1.770 459,234 +0.06(+3.51%)
Apr 14, 2016 1.880 1.890 1.690 1.710 638,922 -0.17(-9.04%)
Apr 13, 2016 1.770 2.000 1.690 1.880 739,872 +0.14(+8.05%)
Apr 12, 2016 1.760 1.770 1.660 1.740 758,602 +0.00(+0.00%)
Apr 11, 2016 1.610 1.770 1.570 1.740 821,133 +0.16(+10.13%)
Apr 08, 2016 1.540 1.610 1.510 1.580 1,092,030 +0.10(+6.76%)
Apr 07, 2016 1.430 1.510 1.420 1.480 522,401 +0.04(+2.78%)
Apr 06, 2016 1.430 1.500 1.360 1.440 914,004 +0.05(+3.60%)
Apr 05, 2016 1.410 1.420 1.320 1.390 1,020,942 -0.03(-2.11%)
Apr 04, 2016 1.420 1.530 1.360 1.420 1,127,747 -0.04(-2.74%)
Apr 01, 2016 1.410 1.470 1.320 1.460 449,231 +0.02(+1.39%)
Mar 31, 2016 1.380 1.480 1.370 1.440 447,220 +0.06(+4.35%)
Mar 30, 2016 1.400 1.400 1.300 1.380 428,538 +0.04(+2.99%)
Mar 29, 2016 1.310 1.390 1.220 1.340 338,863 +0.04(+3.08%)
Mar 28, 2016 1.320 1.360 1.240 1.300 189,130 -0.02(-1.52%)
Mar 24, 2016 1.320 1.320 1.320 1.320 744,100 -0.01(-0.75%)
Mar 23, 2016 1.450 1.540 1.310 1.330 755,072 -0.19(-12.50%)
Mar 22, 2016 1.370 1.640 1.370 1.520 783,441 +0.09(+6.29%)
Mar 21, 2016 1.370 1.500 1.300 1.430 1,272,107 -0.10(-6.54%)
Mar 18, 2016 1.250 2.090 1.210 1.530 8,189,164 +0.37(+31.90%)
Mar 17, 2016 1.000 1.190 1.000 1.160 609,323 +0.17(+17.21%)
Mar 16, 2016 0.9500 1.010 0.9500 0.9897 210,163 +0.05(+5.85%)
Mar 15, 2016 0.9600 1.030 0.9100 0.9350 314,245 -0.03(-3.60%)
Mar 14, 2016 0.9801 1.030 0.9500 0.9699 359,610 -0.04(-3.97%)
Mar 11, 2016 1.050 1.080 0.9800 1.010 460,101 -0.01(-0.98%)
Mar 10, 2016 1.110 1.120 1.020 1.020 517,121 -0.09(-8.11%)
Mar 09, 2016 1.050 1.130 1.010 1.110 364,094 +0.09(+8.82%)
Mar 08, 2016 1.290 1.290 0.9819 1.020 1,353,183 -0.21(-17.07%)
Mar 07, 2016 1.150 1.250 1.080 1.230 2,107,291 +0.08(+6.96%)
Mar 04, 2016 1.100 1.200 1.040 1.150 2,668,559 +0.09(+8.49%)
Mar 03, 2016 1.020 1.260 0.9525 1.060 1,253,641 +0.02(+1.92%)
Mar 02, 2016 0.9801 1.050 0.9691 1.040 880,853 +0.04(+4.29%)
Mar 01, 2016 0.9101 1.010 0.8700 0.9972 662,256 +0.05(+5.11%)
Feb 29, 2016 0.9500 1.020 0.8700 0.9487 1,465,953 +0.09(+10.56%)
Feb 26, 2016 0.8000 0.8700 0.7500 0.8581 825,830 +0.06(+7.34%)
Feb 25, 2016 0.7699 0.8000 0.7220 0.7994 266,516 +0.05(+6.47%)
Feb 24, 2016 0.7100 0.7600 0.7027 0.7508 157,490 +0.03(+4.25%)
Feb 23, 2016 0.7400 0.8000 0.7023 0.7202 377,380 -0.02(-2.75%)
Feb 22, 2016 0.6800 0.7600 0.6800 0.7406 256,194 +0.04(+5.69%)
Feb 19, 2016 0.7100 0.7591 0.7000 0.7007 315,625 -0.05(-6.56%)
Feb 18, 2016 0.8000 0.8400 0.7100 0.7499 295,352 -0.04(-4.46%)
Feb 17, 2016 0.7500 0.7900 0.7100 0.7849 330,910 +0.06(+8.07%)
Feb 16, 2016 0.8120 0.8200 0.6900 0.7263 541,251 +0.02(+2.45%)
Feb 12, 2016 0.7600 0.7089 0.7089 0.7089 899,300 -0.00(-0.31%)
Feb 11, 2016 0.7200 0.7400 0.6500 0.7111 309,712 -0.03(-4.15%)
Feb 10, 2016 0.7356 0.7907 0.6750 0.7419 343,789 +0.01(+2.04%)
Feb 09, 2016 0.7300 0.7500 0.6991 0.7271 477,027 -0.02(-3.01%)
Feb 08, 2016 0.8100 0.8700 0.7250 0.7497 695,974 -0.06(-7.44%)
Feb 05, 2016 0.8500 0.9301 0.8003 0.8100 841,749 -0.03(-3.46%)
Feb 04, 2016 1.020 1.080 0.8012 0.8390 920,518 -0.16(-16.10%)
Feb 03, 2016 0.9900 1.120 0.9101 1.000 650,673 +0.06(+6.38%)
Feb 02, 2016 1.050 1.100 0.9400 0.9400 376,810 -0.18(-16.07%)
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.