EAC

Erickson Incorporated Historical Stock Prices

$3.73
*  
0.09
2.47%
Get EAC Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading EAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    EAC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.62  3.76  3.51  3.73 20,580
05/28/2015 3.62 3.76 3.51 3.73 20,580
05/27/2015 3.64 3.672 3.5 3.64 28,613
05/26/2015 3.57 3.72 3.36 3.7 52,592
05/22/2015 3.59 3.6899 3.42 3.55 22,513
05/21/2015 3.75 3.75 3.56 3.63 14,268
05/20/2015 3.62 3.76 3.55 3.66 12,763
05/19/2015 3.71 3.8 3.4 3.73 64,514
05/18/2015 3.73 3.76 3.64 3.72 35,757
05/15/2015 3.63 3.73 3.61 3.7 9,224
05/14/2015 3.54 3.7 3.45 3.64 71,068
05/13/2015 3.46 3.58 3.3153 3.45 219,557
05/12/2015 4.05 4.05 3.3 3.42 279,111
05/11/2015 3.78 4.03 3.7 3.91 133,696
05/08/2015 3.88 3.92 3.76 3.79 35,419
05/07/2015 3.83 3.83 3.755 3.78 20,086
05/06/2015 4.3 4.3 3.78 3.8 43,647
05/05/2015 4.02 4.4 4.02 4.23 57,431
05/04/2015 3.77 4.08 3.77 4.08 23,692
05/01/2015 3.64 3.78 3.43 3.77 70,585
04/30/2015 3.78 3.8199 3.55 3.55 35,752
04/29/2015 3.99 4.026 3.81 3.81 22,878
04/28/2015 4.11 4.1399 4 4.05 32,963
04/27/2015 4.34 4.37 4.11 4.14 22,384
04/24/2015 4.29 4.35 4.2 4.3 10,659
04/23/2015 4.34 4.37 4.2 4.28 17,558
04/22/2015 4.51 4.52 4.31 4.36 26,679
04/21/2015 4.7 4.7 4.53 4.53 22,491
04/20/2015 4.52 4.7 4.52 4.68 16,466
04/17/2015 4.64 4.65 4.46 4.51 46,054
04/16/2015 4.75 4.83 4.4 4.64 88,785
04/15/2015 4.06 4.744 4.06 4.63 119,820
04/14/2015 3.7 3.93 3.62 3.9 36,657
04/13/2015 3.62 3.88 3.5 3.65 82,792
04/10/2015 3.69 3.69 3.6 3.6 53,181
04/09/2015 3.78 3.78 3.63 3.65 44,460
04/08/2015 3.96 3.96 3.75 3.82 34,525
04/07/2015 4.04 4.04 3.7701 3.88 44,268
04/06/2015 4 4.07 3.8 3.98 38,511
04/02/2015 4.18 4.26 4 4.08 20,736
04/01/2015 4.32 4.34 4.12 4.21 23,274
03/31/2015 4.33 4.4 4.22 4.32 27,204
03/30/2015 4.4 4.5 4.37 4.43 22,230
03/27/2015 4.27 4.4 4.25 4.34 21,142
03/26/2015 4.43 4.45 4.24 4.27 15,260
03/25/2015 4.5 4.52 4.33 4.41 19,980
03/24/2015 4.31 4.57 4.262 4.34 21,609
03/23/2015 4.65 4.9399 4.22 4.26 96,206
03/20/2015 5.15 5.15 4.3 4.63 290,423
03/19/2015 5.32 5.41 5.28 5.34 22,429
03/18/2015 5.24 5.33 5.19 5.31 10,732
03/17/2015 5.17 5.25 5.08 5.24 11,884
03/16/2015 5.23 5.38 5.1 5.15 8,586
03/13/2015 5.31 5.31 5.0704 5.12 7,747
03/12/2015 5.23 5.38 5.23 5.3 12,751
03/11/2015 5.39 5.48 5.13 5.17 17,092
03/10/2015 5.54 5.78 4.99 5.41 19,623
03/09/2015 5.77 5.95 5.51 5.61 17,347
03/06/2015 6.05 6.256 5.71 5.72 26,814
03/05/2015 6.11 6.2 5.75 6.06 41,909
03/04/2015 6.23 6.454 6.01 6.13 16,597
03/03/2015 6.15 6.3 6.15 6.28 95,763
03/02/2015 6.11 6.3 6.05 6.17 170,058
02/27/2015 6.25 6.38 5.75 6.15 121,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?