Historical Stock Prices

ERI 
$14.67
*  
0.05
0.34%
Get ERI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ERI now
Exchange:NASDAQ
Industry: Consumer Services
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 14.56 14.73 14.33 14.66 528,041
09/22/2016 14.15 14.66 13.98 14.62 723,073
09/21/2016 13.69 14.5 13.52 14.04 784,811
09/20/2016 13.9 14.45 13.31 13.61 1,628,893
09/19/2016 14.42 14.67 13.74 13.84 4,134,600
09/16/2016 14.36 14.43 14.1 14.25 266,255
09/15/2016 14.03 14.36 13.9038 14.34 87,990
09/14/2016 13.95 14.13 13.88 13.99 73,499
09/13/2016 14.05 14.11 13.9 13.95 175,900
09/12/2016 13.9 14.11 13.9 14.09 203,658
09/09/2016 14.31 14.38 13.99 14.01 202,525
09/08/2016 14.51 14.6 14.3 14.38 137,477
09/07/2016 14.25 14.54 14.22 14.51 175,401
09/06/2016 14.26 14.4099 14.05 14.2 157,201
09/02/2016 14.15 14.19 13.9 14.17 220,212
09/01/2016 13.93 14.1884 13.79 14.11 208,829
08/31/2016 14.01 14.09 13.8 13.96 301,184
08/30/2016 13.99 14.18 13.73 14 512,019
08/29/2016 14.17 14.29 13.675 13.97 277,844
08/26/2016 13.86 14.16 13.81 14.1 208,027
08/25/2016 14.25 14.38 14.05 14.13 175,071
08/24/2016 14.34 14.39 14.23 14.29 74,697
08/23/2016 14.47 14.68 14.28 14.38 74,617
08/22/2016 14.29 14.6 14.22 14.35 176,762
08/19/2016 14.2 14.4 13.96 14.29 275,437
08/18/2016 13.63 14 13.52 14 302,120
08/17/2016 13.89 13.91 13.59 13.59 235,139
08/16/2016 13.99 14 13.7 13.89 119,791
08/15/2016 13.99 14.2 13.95 13.97 151,668
08/12/2016 13.98 14.09 13.56 13.79 253,781
08/11/2016 14.36 14.4396 13.94 13.97 243,142
08/10/2016 14.49 14.5 14.24 14.32 153,893
08/09/2016 14.4 14.5 14.25 14.4 166,756
08/08/2016 14.5 15 14 14.32 345,553
08/05/2016 14.41 14.56 13.34 13.81 855,612
08/04/2016 14.35 14.69 14.35 14.48 212,909
08/03/2016 14.48 14.5 14.2701 14.37 124,608
08/02/2016 14.39 14.59 14.25 14.47 192,721
08/01/2016 14.46 14.46 14.09 14.39 200,457
07/29/2016 14.5 14.6 14.42 14.45 155,473
07/28/2016 14.57 14.59 14.41 14.46 90,235
07/27/2016 14.52 14.6 14.39 14.54 89,560
07/26/2016 14.5 14.79 14.46 14.53 96,137
07/25/2016 14.54 14.59 14.37 14.51 120,673
07/22/2016 14.37 14.6 14.32 14.53 65,174
07/21/2016 14.49 14.64 14.28 14.41 92,745
07/20/2016 14.77 14.82 14.31 14.54 231,162
07/19/2016 14.67 14.85 14.62 14.78 72,297
07/18/2016 14.75 14.89 14.625 14.66 188,139
07/15/2016 14.93 14.94 14.7 14.81 118,631
07/14/2016 15.2 15.2 14.85 14.86 139,202
07/13/2016 15.24 15.24 14.99 15.09 103,700
07/12/2016 15.29 15.33 15.04 15.16 156,974
07/11/2016 15.11 15.36 14.9834 15.22 161,863
07/08/2016 15.01 15.17 14.85 15.09 93,597
07/07/2016 15.02 15.12 14.703 14.86 130,976
07/06/2016 14.86 15.1 14.83 14.97 92,526
07/05/2016 15.32 15.6 14.824 14.97 134,299
07/01/2016 15.2 15.44 15.04 15.32 219,629
06/30/2016 14.82 15.23 14.78 15.195 314,484
06/29/2016 14.44 14.76 14.44 14.74 146,301
06/28/2016 14.13 14.344 14 14.31 182,757
06/27/2016 14.33 14.56 13.92 14.09 263,679
06/24/2016 13.93 14.67 13.45 14.54 753,757
06/23/2016 14.83 14.92 14.56 14.72 149,308
*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?