EAC

Erickson Incorporated Historical Stock Prices

$12.95
*  
0.08
0.61%
Get EAC Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading EAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    EAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  13  13.10  12.88  12.95 33,261
08/19/2014 12.98 13.1 12.88 12.95 33,261
08/18/2014 13.17 13.21 12.81 13.03 19,905
08/15/2014 13.11 13.14 12.9 13.11 42,480
08/14/2014 12.95 13.1 12.78 12.94 67,336
08/13/2014 13.42 13.42 12.95 12.97 84,500
08/12/2014 13.47 13.544 13.16 13.31 43,479
08/11/2014 12.61 13.9 12.61 13.59 74,613
08/08/2014 12 13.2 11.3201 12.63 426,487
08/07/2014 14.6 15.01 14.6 14.73 11,450
08/06/2014 14.76 15.05 14.49 14.63 17,552
08/05/2014 14.6 14.93 14.6 14.91 11,227
08/04/2014 14.68 14.72 14.55 14.63 24,470
08/01/2014 14.65 14.73 14.5 14.62 16,700
07/31/2014 14.18 14.68 14.18 14.63 36,915
07/30/2014 14.42 14.4699 14.26 14.42 12,004
07/29/2014 14.22 14.29 14.11 14.23 16,881
07/28/2014 14.48 14.4876 14.15 14.17 24,748
07/25/2014 14.61 15.15 14.29 14.5 35,726
07/24/2014 15.07 15.07 14.59 14.75 23,471
07/23/2014 15.25 15.38 14.86 14.96 22,344
07/22/2014 15.61 15.63 15.29 15.29 10,465
07/21/2014 15.93 16.0699 15.44 15.45 20,623
07/18/2014 15.88 16.1 15.81 16.07 21,558
07/17/2014 15.81 15.93 15.7 15.86 22,314
07/16/2014 16.06 16.06 15.71 15.82 18,567
07/15/2014 15.81 15.96 15.8 15.92 18,282
07/14/2014 16.05 16.08 15.8 15.87 22,683
07/11/2014 15.8 15.93 15.75 15.8 76,981
07/10/2014 15.8 15.87 15.7 15.8 63,821
07/09/2014 15.81 16.1524 15.76 15.81 21,258
07/08/2014 15.84 15.94 15.6345 15.83 46,254
07/07/2014 15.8 16.03 15.5 15.82 49,841
07/03/2014 16 16.5124 15.305 15.84 108,899
07/02/2014 18.49 18.64 15.99 16 150,990
07/01/2014 16.35 19.25 16.0801 18.65 79,140
06/30/2014 15.85 16.32 15.83 16.25 24,470
06/27/2014 15.22 16.5 15.14 15.77 339,091
06/26/2014 16.27 16.27 15.11 15.31 24,039
06/25/2014 15.57 16.49 15.3 16.23 36,686
06/24/2014 15.52 16.07 15.25 15.73 29,312
06/23/2014 15.88 15.88 15.38 15.58 18,995
06/20/2014 16.11 16.28 15.45 15.78 52,005
06/19/2014 15.91 16.26 15.39 15.56 34,048
06/18/2014 15.92 16.03 15.71 15.93 12,179
06/17/2014 15.04 16 14.92 16 14,958
06/16/2014 15.11 15.328 14.89 15.12 30,715
06/13/2014 15.25 15.38 14.7365 15.25 10,955
06/12/2014 15.21 15.51 15.065 15.26 13,199
06/11/2014 15.95 15.95 14.85 15.31 9,967
06/10/2014 16.35 16.35 15.8501 16.01 42,430
06/09/2014 15.83 16.34 15.6301 16.3 17,861
06/06/2014 15.28 15.98 15.28 15.9 11,264
06/05/2014 14.59 15.35 14.37 15.27 25,163
06/04/2014 14.52 14.648 14.35 14.4 14,007
06/03/2014 15.18 15.55 14.27 14.38 85,078
06/02/2014 16.23 16.23 15.28 15.35 26,239
05/30/2014 16.36 16.49 16.236 16.27 24,909
05/29/2014 15.83 16.5 15.53 16.45 95,592
05/28/2014 16.37 16.49 15.9 15.91 14,833
05/27/2014 16.45 16.5 16.2 16.46 21,440
05/23/2014 15.47 16.5 15.28 16.45 20,484
05/22/2014 15.07 15.45 15.07 15.43 66,905
05/21/2014 15.12 15.15 14.71 15.12 33,731
05/20/2014 15.16 15.2 14.9 15 92,294
05/19/2014 15.09 15.42 15.09 15.26 10,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?