Quantcast

Historical Stock Prices

ERH 
$12.15
*  
0.08
0.66%
Get ERH Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ERH now
Exchange:AMEX

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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 12.1 12.1902 12.08 12.15 22,569
02/15/2018 12.03 12.15 12.01 12.07 23,679
02/14/2018 11.89 12.08 11.89 12.0798 18,427
02/13/2018 11.87 12.08 11.83 11.99 23,984
02/12/2018 11.99 12.029 11.921 11.99 18,873
02/09/2018 11.865 11.9 11.76 11.9 32,498
02/08/2018 11.8 11.95 11.8 11.83 24,868
02/07/2018 11.61 11.985 11.61 11.92 39,396
02/06/2018 11.16 11.85 11.01 11.81 143,984
02/05/2018 12.14 12.4047 9.51 11.51 131,703
02/02/2018 12.3 12.4237 12.24 12.25 33,349
02/01/2018 12.51 12.68 12.32 12.32 28,723
01/31/2018 12.41 12.45 12.35 12.45 25,782
01/30/2018 12.43 12.53 12.43 12.44 26,370
01/29/2018 12.48 12.57 12.47 12.53 18,092
01/26/2018 12.65 12.66 12.55 12.58 21,771
01/25/2018 12.64 12.64 12.46 12.55 40,268
01/24/2018 12.46 12.55 12.46 12.54 47,669
01/23/2018 12.4 12.64 12.36 12.53 68,441
01/22/2018 12.58 12.7 12.51 12.6 65,530
01/19/2018 12.7 12.8139 12.7 12.71 39,295
01/18/2018 12.9 13.0231 12.8 12.81 28,290
01/17/2018 12.95 13.0029 12.93 12.95 25,169
01/16/2018 13.11 13.11 12.95 12.97 27,970
01/12/2018 13.03 13.07 13.03 13.055 23,776
01/11/2018 13.2 13.2 13.0444 13.1 26,783
01/10/2018 13.12 13.2 13.1 13.12 21,549
01/09/2018 13.07 13.13 13.07 13.12 18,892
01/08/2018 13.11 13.17 13.07 13.15 16,215
01/05/2018 13.18 13.18 13.08 13.09 24,629
01/04/2018 13.2 13.2 13.03 13.07 19,552
01/03/2018 13.18 13.18 13.07 13.1 26,904
01/02/2018 13.36 13.36 13.09 13.09 20,732
12/29/2017 13.17 13.29 13.17 13.2 15,757
12/28/2017 13.1 13.25 13.1 13.24 19,669
12/27/2017 13.1 13.19 13.0995 13.18 15,812
12/26/2017 13.05 13.0955 13.05 13.09 8,662
12/22/2017 13.02 13.0969 13.01 13.091 10,839
12/21/2017 13.23 13.23 13.03 13.03 35,227
12/20/2017 13.21 13.2622 13.21 13.2162 12,617
12/19/2017 13.25 13.27 13.2175 13.27 23,776
12/18/2017 13.34 13.34 13.21 13.33 41,442
12/15/2017 13.26 13.3012 13.26 13.29 13,901
12/14/2017 13.32 13.3236 13.3051 13.3051 6,519
12/13/2017 13.36 13.36 13.32 13.32 27,286
12/12/2017 13.32 13.45 13.32 13.45 21,874
12/11/2017 13.34 13.44 13.33 13.4 8,096
12/08/2017 13.36 13.45 13.32 13.35 35,812
12/07/2017 13.37 13.4 13.37 13.39 15,837
12/06/2017 13.4 13.5 13.4 13.44 21,784
12/05/2017 13.32 13.5 13.32 13.37 25,197
12/04/2017 13.31 13.41 13.31 13.38 17,774
12/01/2017 13.41 13.446 13.3 13.33 25,628
11/30/2017 13.33 13.45 13.33 13.45 19,969
11/29/2017 13.32 13.38 13.32 13.33 23,393
11/28/2017 13.26 13.35 13.26 13.32 9,925
11/27/2017 13.3 13.359 13.3 13.34 9,425
11/24/2017 13.25 13.39 13.25 13.3772 6,153
11/22/2017 13.31 13.35 13.301 13.3301 6,933
11/21/2017 13.21 13.3067 13.21 13.2914 16,552
11/20/2017 13.29 13.305 13.2595 13.2595 14,501
11/17/2017 13.25 13.27 13.24 13.24 19,298
11/16/2017 13.16 13.25 13.1272 13.24 15,566
*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?

Smart Portfolio