NYSE:ECR
Delisted
Eclipse Resources Corporation Stock Price (Quote)
$5.36
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 8th Dec 2021 ECR stock ended at $5.36. During the day the stock fluctuated 0% from a day low at $5.36 to a day high of $5.36. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $1.29 | $1.29 | $0.98 | $1.02 | 1 350 900 |
| Mar 07, 2016 | $1.15 | $1.25 | $1.08 | $1.23 | 2 080 500 |
| Mar 04, 2016 | $1.10 | $1.20 | $1.04 | $1.15 | 2 667 700 |
| Mar 03, 2016 | $1.02 | $1.26 | $0.95 | $1.06 | 1 252 100 |
| Mar 02, 2016 | $0.98 | $1.05 | $0.97 | $1.04 | 874 400 |
| Mar 01, 2016 | $0.91 | $1.01 | $0.87 | $1.00 | 662 300 |
| Feb 29, 2016 | $0.95 | $1.02 | $0.87 | $0.95 | 1 463 000 |
| Feb 26, 2016 | $0.80 | $0.87 | $0.750 | $0.86 | 825 800 |
| Feb 25, 2016 | $0.770 | $0.80 | $0.722 | $0.80 | 265 500 |
| Feb 24, 2016 | $0.710 | $0.760 | $0.703 | $0.750 | 155 500 |
| Feb 23, 2016 | $0.740 | $0.80 | $0.702 | $0.720 | 377 400 |
| Feb 22, 2016 | $0.680 | $0.760 | $0.680 | $0.740 | 236 400 |
| Feb 19, 2016 | $0.710 | $0.759 | $0.700 | $0.700 | 315 600 |
| Feb 18, 2016 | $0.80 | $0.84 | $0.710 | $0.750 | 292 200 |
| Feb 17, 2016 | $0.750 | $0.790 | $0.710 | $0.780 | 330 900 |
| Feb 16, 2016 | $0.81 | $0.82 | $0.690 | $0.730 | 541 300 |
| Feb 12, 2016 | $0.760 | $0.89 | $0.700 | $0.710 | 899 300 |
| Feb 11, 2016 | $0.720 | $0.740 | $0.650 | $0.710 | 309 700 |
| Feb 10, 2016 | $0.736 | $0.791 | $0.675 | $0.740 | 343 800 |
| Feb 09, 2016 | $0.730 | $0.750 | $0.699 | $0.730 | 471 700 |
| Feb 08, 2016 | $0.81 | $0.87 | $0.725 | $0.750 | 693 800 |
| Feb 05, 2016 | $0.85 | $0.93 | $0.80 | $0.81 | 837 800 |
| Feb 04, 2016 | $1.02 | $1.08 | $0.80 | $0.84 | 920 200 |
| Feb 03, 2016 | $0.99 | $1.12 | $0.91 | $1.00 | 650 700 |
| Feb 02, 2016 | $1.05 | $1.10 | $0.94 | $0.94 | 375 100 |
