ERIC

Historical Stock Prices

$9.95
*  
0.05
0.51%
Get ERIC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ERIC now
Exchange: NASDAQ
Industry: Technology
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 9.78 9.96 9.78 9.95 3,107,439
08/27/2015 9.85 9.905 9.73 9.9 3,113,572
08/26/2015 9.83 9.84 9.48 9.7 5,354,778
08/25/2015 9.82 9.83 9.42 9.43 4,881,238
08/24/2015 9.58 9.76 9.43 9.5 6,940,727
08/21/2015 9.95 10.0096 9.83 9.83 5,443,406
08/20/2015 10.04 10.0699 9.83 9.84 2,278,033
08/19/2015 10.18 10.225 10.08 10.15 2,878,570
08/18/2015 10.5 10.5401 10.47 10.48 2,186,470
08/17/2015 10.34 10.43 10.33 10.42 1,763,801
08/14/2015 10.38 10.42 10.34 10.38 2,604,023
08/13/2015 10.33 10.46 10.33 10.38 4,159,080
08/12/2015 10.18 10.24 10.1 10.225 3,040,153
08/11/2015 10.34 10.34 10.2 10.25 2,496,687
08/10/2015 10.41 10.59 10.4 10.55 2,399,852
08/07/2015 10.18 10.25 10.16 10.24 2,197,521
08/06/2015 10.47 10.47 10.325 10.38 2,535,652
08/05/2015 10.51 10.56 10.48 10.52 1,407,370
08/04/2015 10.55 10.56 10.42 10.45 2,782,677
08/03/2015 10.63 10.66 10.54 10.56 2,210,953
07/31/2015 10.74 10.8 10.71 10.73 1,701,796
07/30/2015 10.58 10.77 10.535 10.74 4,007,524
07/29/2015 10.59 10.67 10.51 10.61 2,530,931
07/28/2015 10.63 10.67 10.57 10.59 4,930,385
07/27/2015 10.79 10.85 10.73 10.745 2,882,550
07/24/2015 10.91 10.94 10.76 10.76 1,321,165
07/23/2015 10.74 10.86 10.74 10.8 2,409,928
07/22/2015 10.85 10.9 10.81 10.85 2,637,496
07/21/2015 11.05 11.08 11 11.02 3,676,705
07/20/2015 11.02 11.03 10.93 10.95 4,195,050
07/17/2015 10.99 11.02 10.74 10.8 5,912,776
07/16/2015 10.63 10.66 10.51 10.55 5,237,447
07/15/2015 10.4 10.45 10.34 10.39 3,748,459
07/14/2015 10.46 10.56 10.46 10.53 1,528,092
07/13/2015 10.49 10.58 10.49 10.52 2,899,195
07/10/2015 10.59 10.6194 10.45 10.48 3,705,040
07/09/2015 10.28 10.33 10.14 10.14 2,973,598
07/08/2015 10.17 10.21 10.0637 10.15 7,137,319
07/07/2015 10.07 10.23 9.92 10.2 6,671,856
07/06/2015 10.03 10.24 10.03 10.175 5,838,323
07/02/2015 10.44 10.45 10.36 10.42 3,437,062
07/01/2015 10.625 10.66 10.47 10.49 3,634,601
06/30/2015 10.58 10.587 10.33 10.44 5,755,864
06/29/2015 10.71 10.8 10.66 10.68 3,743,108
06/26/2015 10.98 10.98 10.84 10.91 2,280,622
06/25/2015 10.97 11.02 10.93 10.98 3,661,124
06/24/2015 11.13 11.14 10.95 10.99 2,130,114
06/23/2015 11.29 11.31 11.24 11.28 1,689,584
06/22/2015 11.18 11.24 11.12 11.12 2,702,747
06/19/2015 11.12 11.12 11 11.02 2,707,505
06/18/2015 10.99 11.12 10.96 11.06 4,517,692
06/17/2015 11.1 11.13 10.99 11.09 1,971,593
06/16/2015 11.16 11.265 11.11 11.22 1,855,329
06/15/2015 11.04 11.14 11.025 11.12 2,228,419
06/12/2015 11.27 11.37 11.24 11.33 1,384,755
06/11/2015 11.33 11.39 11.22 11.34 3,925,606
06/10/2015 11.35 11.51 11.32 11.43 2,615,743
06/09/2015 11.25 11.32 11.17 11.28 5,974,129
06/08/2015 11.28 11.31 11.22 11.31 2,555,037
06/05/2015 11.38 11.5 11.37 11.465 4,366,980
06/04/2015 11.69 11.81 11.59 11.61 3,506,253
06/03/2015 11.24 11.38 11.24 11.34 3,151,053
06/02/2015 11.26 11.38 11.22 11.335 8,121,887
06/01/2015 11.27 11.3 11.17 11.25 3,831,043
05/29/2015 11.3 11.35 11.2 11.26 3,709,046
05/28/2015 11.3 11.495 11.28 11.44 3,564,470
*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?