ERICKSON (NQ: EAC)
3.370 USD  +0.060 (+1.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3.300 3.450 3.300 3.370 8,909 +0.06(+1.81%)
Aug 27, 2015 3.210 3.330 3.200 3.310 13,112 +0.11(+3.44%)
Aug 26, 2015 3.290 3.350 3.120 3.200 16,210 +0.00(+0.00%)
Aug 25, 2015 3.481 3.481 3.200 3.200 26,671 -0.25(-7.25%)
Aug 24, 2015 3.530 3.570 3.340 3.450 37,586 -0.23(-6.25%)
Aug 21, 2015 3.650 3.700 3.630 3.680 19,820 -0.02(-0.54%)
Aug 20, 2015 3.630 3.700 3.628 3.700 25,041 +0.04(+1.09%)
Aug 19, 2015 3.610 3.760 3.610 3.660 17,621 +0.04(+1.10%)
Aug 18, 2015 3.370 3.770 3.370 3.620 57,320 +0.27(+8.06%)
Aug 17, 2015 3.430 3.570 3.350 3.350 8,093 -0.06(-1.76%)
Aug 14, 2015 3.380 3.660 3.380 3.410 24,715 +0.04(+1.19%)
Aug 13, 2015 3.190 3.880 3.190 3.370 51,292 +0.21(+6.65%)
Aug 12, 2015 3.190 3.270 3.100 3.160 14,782 -0.08(-2.44%)
Aug 11, 2015 3.295 3.330 3.070 3.239 62,624 -0.10(-3.02%)
Aug 10, 2015 3.490 3.490 3.250 3.340 36,483 -0.08(-2.34%)
Aug 07, 2015 3.500 3.625 3.390 3.420 44,779 -0.17(-4.74%)
Aug 06, 2015 3.730 3.780 3.450 3.590 27,041 -0.12(-3.23%)
Aug 05, 2015 3.720 3.830 3.680 3.710 15,761 -0.02(-0.54%)
Aug 04, 2015 3.730 3.730 3.670 3.730 7,504 +0.06(+1.63%)
Aug 03, 2015 3.590 3.750 3.590 3.670 52,968 +0.11(+3.09%)
Jul 31, 2015 3.610 3.720 3.560 3.560 29,789 -0.04(-1.11%)
Jul 30, 2015 3.580 3.640 3.450 3.600 8,326 +0.05(+1.41%)
Jul 29, 2015 3.690 3.717 3.550 3.550 30,035 -0.08(-2.20%)
Jul 28, 2015 3.680 3.680 3.470 3.630 26,499 +0.02(+0.55%)
Jul 27, 2015 3.620 3.700 3.370 3.610 41,293 +0.03(+0.84%)
Jul 24, 2015 3.580 3.680 3.560 3.580 27,075 +0.03(+0.85%)
Jul 23, 2015 3.710 3.760 3.550 3.550 29,905 -0.10(-2.74%)
Jul 22, 2015 3.650 3.800 3.620 3.650 35,844 +0.00(+0.00%)
Jul 21, 2015 3.640 3.750 3.640 3.650 18,809 -0.01(-0.27%)
Jul 20, 2015 3.670 3.710 3.640 3.660 30,341 -0.02(-0.54%)
Jul 17, 2015 3.750 3.780 3.615 3.680 28,557 +0.00(+0.00%)
Jul 16, 2015 3.820 3.820 3.630 3.680 50,225 -0.08(-2.13%)
Jul 15, 2015 3.860 3.860 3.750 3.760 21,795 -0.01(-0.27%)
Jul 14, 2015 3.890 3.907 3.710 3.770 53,931 -0.09(-2.33%)
Jul 13, 2015 3.800 4.210 3.800 3.860 131,546 +0.26(+7.22%)
Jul 10, 2015 3.740 3.740 3.600 3.600 12,433 -0.12(-3.23%)
Jul 09, 2015 3.470 3.740 3.470 3.720 32,521 +0.34(+10.06%)
Jul 08, 2015 3.490 3.510 3.180 3.380 86,535 -0.13(-3.70%)
Jul 07, 2015 3.770 3.770 3.330 3.510 163,724 -0.14(-3.84%)
Jul 06, 2015 3.750 3.950 3.610 3.650 90,758 -0.10(-2.67%)
Jul 02, 2015 3.750 3.750 3.750 0 -0.31(-7.64%)
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 3.920 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%)
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