ERICKSON (NQ: EAC)
7.360 USD  +0.380 (+5.44%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 7.020 7.510 6.980 7.360 43,263 +0.38(+5.44%)
Jan 23, 2015 6.650 7.040 6.530 6.980 65,441 +0.35(+5.28%)
Jan 22, 2015 6.440 6.770 6.350 6.630 36,929 +0.29(+4.57%)
Jan 21, 2015 6.850 6.970 6.310 6.340 21,021 -0.51(-7.45%)
Jan 20, 2015 6.930 6.980 6.720 6.850 16,797 -0.02(-0.29%)
Jan 16, 2015 6.640 6.980 6.640 6.870 11,735 +0.20(+3.00%)
Jan 15, 2015 6.820 6.500 6.670 38,691 +0.06(+0.91%)
Jan 14, 2015 6.700 7.010 6.510 6.610 20,654 -0.20(-2.94%)
Jan 13, 2015 6.810 9,443 +0.20(+3.03%)
Jan 12, 2015 6.780 6.830 6.280 6.610 72,389 -0.04(-0.60%)
Jan 09, 2015 6.900 6.990 6.570 6.650 10,677 -0.25(-3.62%)
Jan 08, 2015 6.940 7.070 6.750 6.900 14,258 +0.02(+0.29%)
Jan 07, 2015 7.020 7.050 6.670 6.880 17,334 -0.13(-1.85%)
Jan 06, 2015 7.770 7.770 7.000 7.010 44,128 -0.69(-8.96%)
Jan 05, 2015 7.810 7.970 7.690 7.700 21,336 -0.14(-1.79%)
Jan 02, 2015 8.330 8.350 7.750 7.840 39,336 -0.50(-6.00%)
Dec 31, 2014 8.340 8.340 8.340 0 -0.11(-1.30%)
Dec 30, 2014 8.390 8.660 8.390 8.450 33,829 +0.06(+0.72%)
Dec 29, 2014 8.380 8.400 8.020 8.390 30,747 +0.04(+0.48%)
Dec 26, 2014 8.180 8.400 8.140 8.350 49,244 +0.22(+2.71%)
Dec 24, 2014 8.130 8.130 8.130 0 +0.02(+0.25%)
Dec 23, 2014 8.100 8.177 8.060 8.110 36,081 -0.02(-0.25%)
Dec 22, 2014 8.020 8.140 7.960 8.130 37,862 +0.10(+1.25%)
Dec 19, 2014 8.060 8.100 7.960 8.030 66,318 -0.05(-0.62%)
Dec 18, 2014 8.100 8.100 8.050 8.080 16,546 +0.03(+0.37%)
Dec 17, 2014 8.090 8.100 7.880 8.050 33,311 +0.03(+0.37%)
Dec 16, 2014 7.920 8.020 21,040 -0.02(-0.25%)
Dec 15, 2014 8.200 8.300 8.000 8.040 14,937 -0.12(-1.47%)
Dec 12, 2014 8.200 8.250 8.110 8.160 15,784 -0.17(-2.04%)
Dec 11, 2014 8.360 8.440 8.230 8.330 16,461 +0.02(+0.24%)
Dec 10, 2014 8.580 8.580 8.280 8.310 15,421 -0.29(-3.37%)
Dec 09, 2014 8.550 8.630 8.540 8.600 18,863 +0.04(+0.47%)
Dec 08, 2014 8.710 8.780 8.520 8.560 14,486 -0.30(-3.39%)
Dec 05, 2014 9.030 9.190 8.970 8.860 22,688 -0.19(-2.10%)
Dec 04, 2014 9.490 9.490 9.020 9.050 15,583 -0.46(-4.84%)
Dec 03, 2014 9.560 9.850 9.510 9.510 16,571 -0.11(-1.14%)
Dec 02, 2014 9.920 10.06 9.310 9.620 20,253 -0.16(-1.64%)
Dec 01, 2014 10.58 10.66 9.660 9.780 38,529 -0.78(-7.39%)
Nov 28, 2014 11.00 11.00 10.56 10.56 5,871 -0.38(-3.47%)
Nov 26, 2014 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 25, 2014 11.04 11.14 10.85 10.94 8,450 -0.19(-1.71%)
Nov 24, 2014 11.23 11.37 10.88 11.13 18,244 -0.04(-0.36%)
Nov 21, 2014 11.22 11.25 11.05 11.17 22,048 +0.08(+0.72%)
Nov 20, 2014 10.70 11.13 10.70 11.09 12,371 +0.09(+0.82%)
Nov 19, 2014 11.23 11.23 10.85 11.00 24,768 -0.13(-1.17%)
Nov 18, 2014 11.50 12.30 11.00 11.13 32,717 -0.34(-2.96%)
Nov 17, 2014 11.96 11.99 11.25 11.47 43,199 -0.49(-4.10%)
Nov 14, 2014 12.50 12.50 11.90 11.96 25,727 -0.47(-3.78%)
Nov 13, 2014 12.30 12.59 12.30 12.43 6,656 +0.13(+1.06%)
Nov 12, 2014 12.50 12.56 12.26 12.30 19,006 -0.05(-0.40%)
Nov 11, 2014 12.98 13.00 12.32 12.35 40,431 -0.60(-4.63%)
Nov 10, 2014 12.87 13.04 12.62 12.95 39,550 -0.17(-1.30%)
Nov 07, 2014 14.00 14.00 12.85 13.12 23,195 -0.68(-4.93%)
Nov 06, 2014 13.60 13.99 13.39 13.80 46,523 +0.37(+2.76%)
Nov 05, 2014 13.26 13.59 13.26 13.43 6,430 +0.08(+0.60%)
Nov 04, 2014 13.24 13.46 12.79 13.35 12,965 -0.08(-0.60%)
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