ERICKSON (NQ: EAC)
3.930 USD  -0.130 (-3.20%)
Streaming Delayed Price  /  Updated: 12:30 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 4.470 4.490 4.020 4.060 64,066 -0.28(-6.45%)
Jun 30, 2015 4.620 4.620 4.290 4.340 43,240 -0.12(-2.69%)
Jun 29, 2015 4.850 4.850 4.340 4.460 67,267 -0.31(-6.50%)
Jun 26, 2015 4.730 4.950 4.670 4.770 790,542 +0.02(+0.42%)
Jun 25, 2015 4.820 4.963 4.580 4.750 49,276 -0.11(-2.26%)
Jun 24, 2015 4.920 5.050 4.380 4.860 138,198 +0.05(+1.04%)
Jun 23, 2015 4.440 4.820 4.425 4.810 54,810 +0.31(+6.89%)
Jun 22, 2015 4.550 4.550 4.220 4.500 63,588 +0.00(+0.00%)
Jun 19, 2015 4.990 5.350 4.320 4.500 215,238 +0.42(+10.29%)
Jun 18, 2015 3.840 4.100 3.790 4.080 71,741 +0.25(+6.53%)
Jun 17, 2015 3.770 3.880 3.770 3.830 10,004 +0.06(+1.59%)
Jun 16, 2015 3.870 3.890 3.720 3.770 30,904 -0.15(-3.83%)
Jun 15, 2015 3.890 3.960 3.760 3.920 23,026 -0.03(-0.76%)
Jun 12, 2015 3.900 3.970 3.770 3.950 23,456 +0.02(+0.51%)
Jun 11, 2015 3.880 3.930 3.730 3.930 70,152 +0.07(+1.81%)
Jun 10, 2015 3.730 3.915 3.710 3.860 27,301 +0.17(+4.61%)
Jun 09, 2015 3.640 3.740 3.590 3.690 21,240 +0.06(+1.65%)
Jun 08, 2015 3.840 3.840 3.630 3.630 37,973 -0.21(-5.47%)
Jun 05, 2015 3.700 3.860 3.610 3.840 37,936 +0.11(+2.95%)
Jun 04, 2015 3.800 3.950 3.700 3.730 159,457 -0.12(-3.12%)
Jun 03, 2015 3.880 4.050 3.790 3.850 87,546 -0.01(-0.26%)
Jun 02, 2015 3.720 3.870 3.657 3.860 37,353 +0.10(+2.66%)
Jun 01, 2015 3.790 3.790 3.630 3.760 39,091 +0.01(+0.27%)
May 29, 2015 3.750 3.790 3.610 3.750 28,722 +0.02(+0.54%)
May 28, 2015 3.620 3.760 3.510 3.730 20,580 +0.09(+2.47%)
May 27, 2015 3.640 3.672 3.500 3.640 28,613 -0.06(-1.62%)
May 26, 2015 3.570 3.720 3.360 3.700 52,592 +0.15(+4.23%)
May 22, 2015 3.550 3.550 3.550 0 -0.08(-2.20%)
May 21, 2015 3.750 3.750 3.560 3.630 14,268 -0.03(-0.82%)
May 20, 2015 3.620 3.760 3.550 3.660 12,763 -0.07(-1.88%)
May 19, 2015 3.710 3.800 3.400 3.730 64,514 +0.01(+0.27%)
May 18, 2015 3.730 3.760 3.640 3.720 35,757 +0.02(+0.54%)
May 15, 2015 3.630 3.730 3.610 3.700 9,224 +0.06(+1.65%)
May 14, 2015 3.540 3.700 3.450 3.640 71,068 +0.19(+5.51%)
May 13, 2015 3.460 3.580 3.315 3.450 219,557 +0.03(+0.88%)
May 12, 2015 4.050 4.050 3.300 3.420 279,111 -0.49(-12.53%)
May 11, 2015 3.780 4.030 3.700 3.910 133,696 +0.12(+3.17%)
May 08, 2015 3.880 3.920 3.760 3.790 35,419 +0.01(+0.26%)
May 07, 2015 3.830 3.830 3.755 3.780 20,086 -0.02(-0.53%)
May 06, 2015 4.300 4.300 3.780 3.800 43,647 -0.43(-10.17%)
May 05, 2015 4.020 4.400 4.020 4.230 57,431 +0.15(+3.68%)
May 04, 2015 3.770 4.080 3.770 4.080 23,692 +0.31(+8.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here