EAC

Erickson Incorporated Historical Stock Prices

$15.45
*  
unch
unch
Get EAC Alerts
*Delayed - data as of Jul. 22, 2014 9:34 ET  -  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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
9:34  15.54 N/A N/A  15.45 0
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
05/16/2014 15.25 15.4499 15.0003 15.22 14,992
05/15/2014 15.18 15.31 14.89 15.16 11,958
05/14/2014 15.15 15.53 15 15.16 20,491
05/13/2014 15.19 15.41 14.78 15.08 115,527
05/12/2014 15.12 15.7 15.09 15.31 72,235
05/09/2014 15 15.08 14.61 15 97,384
05/08/2014 16.05 16.11 15.7 15.7 14,664
05/07/2014 15.97 16.48 15.8 15.94 11,541
05/06/2014 16.03 16.35 15.87 15.88 13,688
05/05/2014 15.81 16.16 15.81 15.94 21,614
05/02/2014 16.11 16.29 15.68 15.94 18,445
05/01/2014 15.75 16.27 15.5 15.99 26,504
04/30/2014 15.98 16.49 15.76 15.81 21,507
04/29/2014 16.28 16.33 15.81 15.98 12,714
04/28/2014 16.78 17.16 16.2 16.26 12,919
04/25/2014 17.04 17.24 16.55 16.71 15,542
04/24/2014 17.18 17.2 17.04 17.05 6,749
04/23/2014 17.6 17.894 17.03 17.05 9,105
04/22/2014 17.9 17.9399 17.32 17.52 8,270
04/21/2014 17.81 18.03 17.75 17.9 23,812
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?