ERIC

Historical Stock Prices

$7.45
*  
0.59
7.34%
Get ERIC Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 7.44 7.64 7.38 7.45 5,713,516
06/23/2016 8.03 8.04 7.95 8.04 2,800,991
06/22/2016 7.96 7.98 7.89 7.91 3,752,290
06/21/2016 7.93 7.9799 7.86 7.92 6,425,470
06/20/2016 7.85 7.87 7.8 7.83 2,885,112
06/17/2016 7.61 7.7 7.59 7.67 5,891,364
06/16/2016 7.52 7.68 7.48 7.67 3,970,505
06/15/2016 7.61 7.79 7.6 7.69 5,785,796
06/14/2016 7.25 7.3 7.21 7.28 3,482,494
06/13/2016 7.35 7.44 7.33 7.34 4,278,351
06/10/2016 7.41 7.45 7.37 7.4 8,094,096
06/09/2016 7.62 7.655 7.59 7.62 2,630,591
06/08/2016 7.76 7.78 7.67 7.69 4,368,190
06/07/2016 7.76 7.805 7.74 7.78 3,373,435
06/06/2016 7.72 7.76 7.69 7.73 2,310,779
06/03/2016 7.74 7.7537 7.63 7.72 4,196,932
06/02/2016 7.54 7.61 7.52 7.58 3,727,142
06/01/2016 7.56 7.57 7.52 7.56 4,060,779
05/31/2016 7.77 7.78 7.7 7.73 3,953,566
05/27/2016 7.69 7.77 7.68 7.75 3,361,460
05/26/2016 7.8 7.81 7.73 7.76 2,612,617
05/25/2016 7.72 7.78 7.7 7.73 5,237,750
05/24/2016 7.66 7.72 7.65 7.71 1,868,879
05/23/2016 7.62 7.655 7.6 7.6 1,766,257
05/20/2016 7.56 7.62 7.56 7.58 1,942,661
05/19/2016 7.53 7.57 7.46 7.51 2,645,112
05/18/2016 7.6 7.675 7.53 7.58 4,250,146
05/17/2016 7.66 7.675 7.53 7.54 4,231,950
05/16/2016 7.55 7.69 7.53 7.65 4,986,401
05/13/2016 7.54 7.59 7.44 7.465 4,558,437
05/12/2016 7.61 7.62 7.46 7.49 2,661,912
05/11/2016 7.6 7.64 7.57 7.57 2,371,846
05/10/2016 7.64 7.705 7.605 7.68 3,663,586
05/09/2016 7.86 7.88 7.74 7.75 4,304,884
05/06/2016 7.71 7.74 7.65 7.71 2,941,941
05/05/2016 7.77 7.81 7.73 7.76 3,510,669
05/04/2016 7.87 7.87 7.73 7.75 2,954,890
05/03/2016 7.99 8 7.87 7.88 4,839,733
05/02/2016 8.11 8.13 8.06 8.09 4,135,621
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
*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?