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 |
| Feb 01, 2016 | $1.15 | $1.20 | $1.10 | $1.12 | 470 000 |
| Jan 29, 2016 | $1.15 | $1.28 | $1.15 | $1.21 | 838 900 |
| Jan 28, 2016 | $1.19 | $1.23 | $1.14 | $1.18 | 558 600 |
| Jan 27, 2016 | $1.11 | $1.22 | $1.08 | $1.12 | 1 191 100 |
| Jan 26, 2016 | $1.15 | $1.30 | $1.08 | $1.13 | 1 484 600 |
| Jan 25, 2016 | $1.23 | $1.49 | $1.12 | $1.14 | 900 200 |
| Jan 22, 2016 | $1.34 | $1.67 | $1.23 | $1.30 | 2 991 600 |
| Jan 21, 2016 | $0.80 | $1.45 | $0.80 | $1.29 | 1 780 300 |
| Jan 20, 2016 | $0.780 | $0.81 | $0.740 | $0.770 | 1 445 100 |
| Jan 19, 2016 | $0.82 | $0.88 | $0.780 | $0.780 | 1 452 500 |
| Jan 15, 2016 | $0.93 | $0.95 | $0.770 | $0.80 | 2 846 200 |
| Jan 14, 2016 | $1.28 | $1.31 | $1.00 | $1.00 | 2 385 000 |
| Jan 13, 2016 | $1.38 | $1.46 | $1.24 | $1.26 | 390 600 |
| Jan 12, 2016 | $1.43 | $1.48 | $1.35 | $1.38 | 260 700 |
| Jan 11, 2016 | $1.51 | $1.52 | $1.37 | $1.45 | 317 900 |
| Jan 08, 2016 | $1.59 | $1.61 | $1.49 | $1.53 | 972 800 |
| Jan 07, 2016 | $1.57 | $1.64 | $1.53 | $1.54 | 526 700 |
| Jan 06, 2016 | $1.68 | $1.70 | $1.58 | $1.64 | 370 200 |
| Jan 05, 2016 | $1.80 | $1.80 | $1.66 | $1.75 | 486 800 |
