ERIC

Historical Stock Prices

$8.09
*  
0.12
1.46%
Get ERIC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-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.
04/29/2016 8.19 8.24 8.05 8.09 4,697,629
04/28/2016 8.21 8.3 8.195 8.21 4,183,145
04/27/2016 8.26 8.31 8.21 8.27 7,551,753
04/26/2016 8.3 8.31 8.2 8.23 7,572,649
04/25/2016 8.22 8.22 8.11 8.13 10,413,000
04/22/2016 8.27 8.3 8.23 8.29 15,379,940
04/21/2016 8.58 8.59 8.23 8.27 15,279,060
04/20/2016 9.72 9.86 9.66 9.75 5,716,526
04/19/2016 9.8 9.81 9.73 9.77 2,767,896
04/18/2016 9.59 9.65 9.58 9.65 4,008,366
04/15/2016 9.63 9.67 9.59 9.63 3,618,976
04/14/2016 9.74 9.765 9.695 9.73 7,641,150
04/13/2016 10.13 10.2 10.08 10.16 2,587,180
04/12/2016 9.9 9.945 9.82 9.9 2,866,945
04/11/2016 10.11 10.17 10.03 10.05 3,331,063
04/08/2016 10.02 10.07 9.97 10.04 2,965,656
04/07/2016 9.93 9.95 9.8 9.82 2,892,624
04/06/2016 9.8 9.96 9.78 9.96 6,352,419
04/05/2016 9.77 9.84 9.73 9.75 9,517,992
04/04/2016 10.08 10.1 10.04 10.04 5,998,937
04/01/2016 9.92 10.06 9.91 10.05 7,099,312
03/31/2016 10 10.06 9.985 10.03 2,706,548
03/30/2016 10.05 10.095 10.005 10.05 5,150,016
03/29/2016 9.53 9.77 9.52 9.74 2,625,143
03/28/2016 9.59 9.61 9.54 9.56 3,013,124
03/24/2016 9.52 9.55 9.4 9.54 2,713,221
03/23/2016 9.76 9.77 9.61 9.63 1,671,422
03/22/2016 9.65 9.8272 9.64 9.8 1,749,960
03/21/2016 9.76 9.82 9.7 9.75 2,523,874
03/18/2016 9.68 9.855 9.66 9.82 3,004,117
03/17/2016 9.59 9.735 9.58 9.68 2,788,775
03/16/2016 9.43 9.64 9.42 9.62 1,998,214
03/15/2016 9.47 9.53 9.45 9.515 2,841,569
03/14/2016 9.46 9.51 9.41 9.49 1,841,818
03/11/2016 9.39 9.46 9.36 9.45 2,175,435
03/10/2016 9.24 9.33 9.14 9.18 2,515,517
03/09/2016 9.28 9.3 9.21 9.25 2,208,069
03/08/2016 9.3 9.3075 9.215 9.25 1,735,077
03/07/2016 9.28 9.38 9.26 9.36 1,937,172
03/04/2016 9.32 9.39 9.23 9.33 3,443,189
03/03/2016 9.22 9.36 9.22 9.35 2,442,694
03/02/2016 9.28 9.31 9.19 9.3 2,254,597
03/01/2016 9.21 9.38 9.2 9.34 3,622,474
02/29/2016 9.23 9.28 9.17 9.175 1,654,968
02/26/2016 9.32 9.32 9.18 9.2 4,903,022
02/25/2016 9.2 9.359 9.1401 9.34 2,791,513
02/24/2016 9.06 9.24 9.04 9.21 2,320,738
02/23/2016 9.29 9.3 9.19 9.22 2,701,520
02/22/2016 9.33 9.39 9.31 9.33 2,317,382
02/19/2016 9.22 9.24 9.16 9.23 3,855,213
02/18/2016 9.3 9.31 9.2 9.26 4,444,415
02/17/2016 9.05 9.18 9.05 9.16 4,707,008
02/16/2016 8.99 9.09 8.92 9.06 4,454,451
02/12/2016 8.58 8.73 8.57 8.71 2,674,735
02/11/2016 8.57 8.6 8.46 8.54 3,516,084
02/10/2016 8.63 8.725 8.61 8.62 5,229,307
02/09/2016 8.44 8.63 8.43 8.56 4,431,821
02/08/2016 8.65 8.675 8.5 8.61 4,140,937
02/05/2016 8.88 8.895 8.76 8.76 3,451,911
02/04/2016 8.82 8.965 8.8 8.92 2,573,569
02/03/2016 8.82 8.83 8.63 8.79 4,377,259
02/02/2016 8.61 8.64 8.51 8.54 4,603,447
02/01/2016 8.73 8.79 8.68 8.78 6,192,819
*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?