EAC

Erickson Incorporated Historical Stock Prices

$6.06
*  
0.07
1.14%
Get EAC Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading EAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-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  6.11  6.20  5.75  6.06 41,909
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
02/26/2015 6.86 6.87 6.24 6.34 114,563
02/25/2015 7.18 7.18 6.88 6.96 47,607
02/24/2015 7.46 7.57 7.09 7.22 22,411
02/23/2015 7.19 7.5 7.19 7.37 13,599
02/20/2015 7.28 7.345 7.16 7.2 8,375
02/19/2015 7.2 7.41 7.15 7.32 3,828
02/18/2015 7.414 7.4829 7.17 7.28 2,503
02/17/2015 7.12 7.635 7.12 7.16 7,781
02/13/2015 6.98 7.5845 6.98 7.19 9,733
02/12/2015 7.08 7.1 6.93 7.06 14,799
02/11/2015 7.4 7.9899 6.85 7.01 21,242
02/10/2015 7.5 7.63 7.33 7.34 11,989
02/09/2015 7.95 8.749 7.43 7.45 28,703
02/06/2015 8.65 8.75 7.71 8.01 107,741
02/05/2015 7.79 8.72 7.79 8.62 68,904
02/04/2015 7.33 7.86 7.33 7.69 61,991
02/03/2015 7.15 7.5 7.13 7.39 20,629
02/02/2015 7.05 7.19 7.01 7.1 41,901
01/30/2015 7.05 7.6 7 7.05 18,350
01/29/2015 7.22 7.22 6.855 7.12 22,165
01/28/2015 7.41 7.53 7.2 7.22 30,151
01/27/2015 7.24 7.3959 7.24 7.35 35,466
01/26/2015 7.02 7.51 6.98 7.36 43,263
01/23/2015 6.65 7.04 6.53 6.98 65,441
01/22/2015 6.44 6.77 6.35 6.63 36,929
01/21/2015 6.85 6.97 6.31 6.34 21,021
01/20/2015 6.93 6.9799 6.72 6.85 16,797
01/16/2015 6.64 6.98 6.64 6.87 11,735
01/15/2015 6.65 6.8199 6.5 6.67 38,691
01/14/2015 6.7 7.01 6.51 6.61 20,654
01/13/2015 6.71 7.03 6.71 6.81 9,443
01/12/2015 6.78 6.83 6.28 6.61 72,389
01/09/2015 6.9 6.99 6.57 6.65 10,677
01/08/2015 6.94 7.07 6.75 6.9 14,258
01/07/2015 7.02 7.05 6.67 6.88 17,334
01/06/2015 7.77 7.77 7 7.01 43,828
01/05/2015 7.81 7.97 7.69 7.7 21,336
01/02/2015 8.33 8.35 7.75 7.84 39,336
12/31/2014 8.4 8.55 8.29 8.34 37,028
12/30/2014 8.39 8.66 8.39 8.45 33,829
12/29/2014 8.38 8.4 8.02 8.39 30,747
12/26/2014 8.18 8.4 8.14 8.35 49,244
12/24/2014 8.1 8.2 8 8.13 17,991
12/23/2014 8.1 8.1765 8.06 8.11 36,081
12/22/2014 8.02 8.14 7.96 8.13 37,862
12/19/2014 8.06 8.1 7.96 8.03 66,318
12/18/2014 8.1 8.1 8.05 8.08 16,546
12/17/2014 8.09 8.1 7.88 8.05 33,311
12/16/2014 8.01 8.3 7.92 8.02 21,040
12/15/2014 8.2 8.3 8 8.04 14,937
12/12/2014 8.2 8.25 8.11 8.16 15,784
12/11/2014 8.36 8.44 8.23 8.33 16,461
12/10/2014 8.58 8.58 8.28 8.31 15,421
12/09/2014 8.55 8.63 8.54 8.6 18,863
12/08/2014 8.71 8.78 8.52 8.56 14,486
12/05/2014 9.03 9.19 8.81 8.86 22,688
*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?