Quantcast

Eclipse Resources Corporation Common Stock Historical Stock Prices

ECR 
$1.61
*  
0.05
3.01%
Get ECR Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading ECR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    ECR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.65 1.66 1.58 1.61 1,286,780
06/15/2018 1.65 1.66 1.58 1.61 1,286,772
06/14/2018 1.69 1.73 1.61 1.66 1,223,439
06/13/2018 1.73 1.78 1.66 1.69 1,308,335
06/12/2018 1.69 1.77 1.67 1.73 1,110,067
06/11/2018 1.6 1.7 1.6 1.69 951,355
06/08/2018 1.59 1.63 1.535 1.6 668,231
06/07/2018 1.55 1.62 1.55 1.58 524,138
06/06/2018 1.55 1.59 1.52 1.55 653,066
06/05/2018 1.49 1.59 1.49 1.55 779,392
06/04/2018 1.61 1.63 1.5 1.51 1,118,213
06/01/2018 1.62 1.65 1.56 1.6 1,043,287
05/31/2018 1.63 1.67 1.6 1.62 1,202,251
05/30/2018 1.61 1.67 1.58 1.64 1,098,492
05/29/2018 1.46 1.62 1.46 1.6 1,240,685
05/25/2018 1.47 1.5 1.42 1.49 1,138,191
05/24/2018 1.48 1.54 1.4603 1.51 978,005
05/23/2018 1.63 1.64 1.495 1.5 2,649,842
05/22/2018 1.7 1.7401 1.62 1.63 1,642,105
05/21/2018 1.68 1.72 1.63 1.68 1,935,883
05/18/2018 1.77 1.805 1.61 1.63 2,853,034
05/17/2018 1.69 1.8201 1.6801 1.74 3,738,257
05/16/2018 1.53 1.7 1.5235 1.68 1,804,063
05/15/2018 1.54 1.55 1.483 1.54 830,281
05/14/2018 1.52 1.56 1.5 1.53 931,072
05/11/2018 1.53 1.5423 1.455 1.49 1,110,222
05/10/2018 1.54 1.56 1.45 1.53 1,523,683
05/09/2018 1.34 1.53 1.32 1.52 3,725,868
05/08/2018 1.34 1.36 1.28 1.32 1,186,909
05/07/2018 1.31 1.4 1.31 1.34 1,866,791
05/04/2018 1.29 1.35 1.25 1.3 1,791,470
05/03/2018 1.41 1.45 1.27 1.28 2,820,635
05/02/2018 1.34 1.4 1.32 1.37 1,980,614
05/01/2018 1.33 1.3561 1.3 1.34 1,012,491
04/30/2018 1.29 1.37 1.29 1.33 1,375,888
04/27/2018 1.31 1.345 1.27 1.29 630,398
04/26/2018 1.25 1.32 1.25 1.31 1,131,143
04/25/2018 1.26 1.2699 1.23 1.25 379,213
04/24/2018 1.24 1.31 1.23 1.26 524,591
04/23/2018 1.25 1.27 1.23 1.25 586,462
04/20/2018 1.28 1.3 1.23 1.26 570,271
04/19/2018 1.33 1.35 1.27 1.28 737,007
04/18/2018 1.31 1.35 1.29 1.31 1,317,661
04/17/2018 1.29 1.33 1.27 1.3 1,076,952
04/16/2018 1.3 1.32 1.25 1.28 635,560
04/13/2018 1.35 1.37 1.3 1.3 882,234
04/12/2018 1.37 1.385 1.33 1.35 531,409
04/11/2018 1.33 1.4 1.31 1.36 1,006,468
04/10/2018 1.31 1.35 1.3 1.32 945,060
04/09/2018 1.3 1.34 1.28 1.31 542,841
04/06/2018 1.37 1.39 1.25 1.29 1,252,630
04/05/2018 1.34 1.42 1.3301 1.39 1,547,205
04/04/2018 1.31 1.33 1.265 1.33 962,243
04/03/2018 1.34 1.35 1.26 1.34 786,126
04/02/2018 1.43 1.45 1.3 1.33 971,945
03/29/2018 1.37 1.47 1.35 1.44 1,016,952
03/28/2018 1.35 1.37 1.31 1.36 595,696
03/27/2018 1.42 1.43 1.33 1.33 1,880,461
03/26/2018 1.33 1.35 1.25 1.3 821,204
03/23/2018 1.36 1.41 1.31 1.31 855,365
03/22/2018 1.4 1.41 1.34 1.36 653,865
03/21/2018 1.33 1.4307 1.31 1.41 1,830,844
03/20/2018 1.4 1.4252 1.3 1.32 2,042,831
03/19/2018 1.48 1.51 1.36 1.39 1,538,739
03/16/2018 1.49 1.53 1.42 1.49 1,433,268
03/15/2018 1.6 1.6 1.48 1.49 1,140,111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio