ERICKSON (NQ: EAC)
3.630 USD  -0.030 (-0.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 3.640 3.780 3.430 3.770 70,585 +0.22(+6.20%)
Apr 30, 2015 3.780 3.820 3.550 3.550 35,752 -0.26(-6.82%)
Apr 29, 2015 3.990 4.026 3.810 3.810 22,878 -0.24(-5.93%)
Apr 28, 2015 4.110 4.140 4.000 4.050 32,963 -0.09(-2.17%)
Apr 27, 2015 4.340 4.370 4.110 4.140 22,384 -0.16(-3.72%)
Apr 24, 2015 4.290 4.350 4.200 4.300 10,659 +0.02(+0.47%)
Apr 23, 2015 4.340 4.370 4.200 4.280 17,558 -0.08(-1.83%)
Apr 22, 2015 4.510 4.520 4.310 4.360 26,679 -0.17(-3.75%)
Apr 21, 2015 4.700 4.700 4.530 4.530 22,491 -0.15(-3.21%)
Apr 20, 2015 4.520 4.700 4.520 4.680 16,466 +0.17(+3.77%)
Apr 17, 2015 4.640 4.650 4.460 4.510 46,054 -0.13(-2.80%)
Apr 16, 2015 4.750 4.830 4.400 4.640 88,785 +0.01(+0.22%)
Apr 15, 2015 4.060 4.744 4.060 4.630 119,820 +0.73(+18.72%)
Apr 14, 2015 3.700 3.930 3.620 3.900 36,657 +0.25(+6.85%)
Apr 13, 2015 3.620 3.880 3.500 3.650 82,792 +0.05(+1.39%)
Apr 10, 2015 3.690 3.690 3.600 3.600 53,181 -0.05(-1.37%)
Apr 09, 2015 3.780 3.780 3.630 3.650 44,460 -0.17(-4.45%)
Apr 08, 2015 3.960 3.960 3.750 3.820 34,525 -0.06(-1.55%)
Apr 07, 2015 4.040 4.040 3.770 3.880 44,268 -0.10(-2.51%)
Apr 06, 2015 4.000 4.070 3.800 3.980 38,511 -0.10(-2.45%)
Apr 02, 2015 4.080 4.080 4.080 0 -0.13(-3.09%)
Apr 01, 2015 4.320 4.340 4.120 4.210 23,274 -0.11(-2.55%)
Mar 31, 2015 4.330 4.400 4.220 4.320 27,204 -0.11(-2.48%)
Mar 30, 2015 4.400 4.500 4.370 4.430 22,230 +0.09(+2.07%)
Mar 27, 2015 4.270 4.400 4.250 4.340 21,142 +0.07(+1.64%)
Mar 26, 2015 4.430 4.450 4.240 4.270 15,260 -0.14(-3.17%)
Mar 25, 2015 4.500 4.520 4.330 4.410 19,980 +0.07(+1.61%)
Mar 24, 2015 4.310 4.570 4.262 4.340 21,609 +0.08(+1.88%)
Mar 23, 2015 4.650 4.940 4.220 4.260 96,206 -0.37(-7.99%)
Mar 20, 2015 5.150 5.150 4.300 4.630 290,423 -0.71(-13.30%)
Mar 19, 2015 5.320 5.410 5.280 5.340 22,429 +0.03(+0.56%)
Mar 18, 2015 5.240 5.330 5.190 5.310 10,732 +0.07(+1.34%)
Mar 17, 2015 5.170 5.250 5.080 5.240 11,884 +0.09(+1.75%)
Mar 16, 2015 5.230 5.380 5.100 5.150 8,586 +0.03(+0.59%)
Mar 13, 2015 5.310 5.310 5.070 5.120 7,747 -0.18(-3.40%)
Mar 12, 2015 5.230 5.380 5.230 5.300 12,751 +0.13(+2.51%)
Mar 11, 2015 5.390 5.480 5.130 5.170 17,092 -0.24(-4.44%)
Mar 10, 2015 5.540 5.780 4.990 5.410 19,623 -0.20(-3.57%)
Mar 09, 2015 5.770 5.950 5.510 5.610 17,347 -0.11(-1.92%)
Mar 06, 2015 6.050 6.256 5.710 5.720 26,814 -0.34(-5.61%)
Mar 05, 2015 6.110 6.200 5.750 6.060 41,909 -0.07(-1.14%)
Mar 04, 2015 6.280 6.010 6.130 16,597 -0.15(-2.39%)
Mar 03, 2015 6.280 95,763 +0.11(+1.78%)
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