ERIC

Historical Stock Prices

$12.91
*  
0.05
 negative 
0.39%
Get ERIC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.85 12.96 12.83 12.91 1,687,485
04/16/2014 12.81 12.88 12.78 12.86 2,080,410
04/15/2014 12.72 12.785 12.56 12.69 3,649,783
04/14/2014 12.6 12.835 12.6 12.73 13,915,190
04/11/2014 13.18 13.31 13.095 13.13 4,376,224
04/10/2014 13.43 13.465 13.21 13.21 2,586,355
04/09/2014 13.49 13.61 13.46 13.59 4,223,068
04/08/2014 13.25 13.33 13.21 13.32 2,594,738
04/07/2014 13.07 13.145 13.005 13.05 3,386,594
04/04/2014 13.35 13.36 13.14 13.19 3,243,096
04/03/2014 13.44 13.48 13.26 13.28 4,990,281
04/02/2014 13.35 13.51 13.33 13.49 9,109,377
04/01/2014 13.4 13.57 13.38 13.56 5,533,335
03/31/2014 13.23 13.37 13.21 13.33 3,637,192
03/28/2014 13.19 13.205 13.025 13.09 2,895,757
03/27/2014 13.07 13.19 13.05 13.135 3,562,372
03/26/2014 13.15 13.22 13.01 13.04 3,472,597
03/25/2014 13.01 13.18 12.955 13.16 3,763,696
03/24/2014 12.98 13.01 12.86 12.97 5,269,677
03/21/2014 13.09 13.22 12.995 13.06 6,945,888
03/20/2014 12.83 13.07 12.82 12.87 5,558,462
03/19/2014 12.98 13 12.79 12.87 2,279,910
03/18/2014 12.99 13.08 12.98 13.03 3,794,436
03/17/2014 12.82 12.9 12.8 12.82 2,653,151
03/14/2014 12.58 12.72 12.56 12.69 2,908,420
03/13/2014 12.97 13.03 12.65 12.69 6,100,919
03/12/2014 12.75 12.88 12.685 12.88 6,350,469
03/11/2014 13 13.045 12.87 12.87 2,376,582
03/10/2014 12.94 12.99 12.885 12.97 9,427,923
03/07/2014 13.02 13.05 12.91 13.01 4,592,519
03/06/2014 13.08 13.1 13.03 13.05 1,824,442
03/05/2014 12.95 13.08 12.93 13 3,892,888
03/04/2014 12.64 12.77 12.63 12.71 2,576,859
03/03/2014 12.67 12.71 12.52 12.54 2,931,141
02/28/2014 12.92 13 12.81 12.91 2,600,097
02/27/2014 12.8 12.82 12.73 12.8 2,746,357
02/26/2014 12.92 12.94 12.805 12.85 3,215,644
02/25/2014 12.73 12.855 12.67 12.71 4,980,386
02/24/2014 12.74 12.79 12.68 12.69 3,485,209
02/21/2014 12.63 12.74 12.615 12.63 2,955,538
02/20/2014 12.49 12.62 12.4335 12.59 2,491,063
02/19/2014 12.59 12.68 12.54 12.56 3,794,655
02/18/2014 12.56 12.685 12.54 12.63 4,136,835
02/14/2014 12.61 12.68 12.56 12.68 2,728,177
02/13/2014 12.48 12.63 12.46 12.58 1,802,977
02/12/2014 12.5 12.58 12.47 12.54 3,461,293
02/11/2014 12.57 12.7 12.5697 12.67 2,088,900
02/10/2014 12.44 12.48 12.35 12.46 1,791,680
02/07/2014 12.35 12.43 12.27 12.41 3,071,778
02/06/2014 12.37 12.5 12.35 12.415 3,703,230
02/05/2014 12.11 12.185 12.02 12.13 2,116,978
02/04/2014 12.15 12.2 12.035 12.18 3,774,699
02/03/2014 12.3 12.33 11.97 11.99 4,096,116
01/31/2014 12.26 12.43 12.18 12.29 9,411,860
01/30/2014 12.34 12.58 12.23 12.55 12,361,230
01/29/2014 11.9 12.01 11.87 11.95 5,248,958
01/28/2014 11.93 12.07 11.92 12.02 4,460,128
01/27/2014 11.92 11.965 11.78 11.91 8,369,213
01/24/2014 11.7 11.74 11.52 11.54 4,006,625
01/23/2014 11.86 11.875 11.72 11.83 5,254,182
01/22/2014 12.08 12.1 11.99 12.04 1,547,858
01/21/2014 11.95 12.03 11.86 11.99 3,649,185
01/17/2014 12.11 12.13 12.05 12.06 3,113,895
01/16/2014 12.02 12.07 11.99 12.04 2,699,233
01/15/2014 12.04 12.24 12.03 12.2 8,473,032
01/14/2014 12 12.04 11.94 11.96 10,007,780
01/13/2014 12.08 12.12 11.86 11.87 8,244,446
01/10/2014 12.18 12.23 12.12 12.14 7,393,094
01/09/2014 11.96 11.96 11.83 11.93 2,585,235
01/08/2014 11.97 11.995 11.9 11.94 3,362,066
01/07/2014 11.83 11.86 11.76 11.835 2,504,614
01/06/2014 11.89 11.94 11.8 11.84 2,154,307
01/03/2014 11.92 11.96 11.815 11.86 2,943,329
01/02/2014 12.07 12.09 11.84 11.88 4,641,846
12/31/2013 12.11 12.25 12.11 12.24 2,842,708
12/30/2013 12.25 12.27 12.1 12.1 4,036,445
12/27/2013 12.21 12.22 12.11 12.17 4,016,285
12/26/2013 12.15 12.18 12 12.04 1,666,499
12/24/2013 11.92 12.19 11.91 12.12 2,030,674
12/23/2013 11.83 11.93 11.8 11.93 1,510,173
12/20/2013 11.76 11.85 11.75 11.82 3,059,463
12/19/2013 11.69 11.77 11.64 11.73 2,829,967
12/18/2013 11.74 11.815 11.61 11.76 4,602,833
12/17/2013 11.65 11.73 11.59 11.69 4,807,027
12/16/2013 11.72 11.77 11.67 11.745 4,037,434
12/13/2013 11.69 11.83 11.65 11.8 2,969,474
12/12/2013 11.75 11.83 11.61 11.69 5,950,848
12/11/2013 11.91 12.11 11.805 11.9 7,621,840
12/10/2013 11.99 12.04 11.92 11.94 2,288,529
12/09/2013 12.28 12.28 12.15 12.16 3,265,326
12/06/2013 12.17 12.27 12.1 12.23 3,147,563
12/05/2013 12.29 12.33 12.22 12.23 1,121,577
12/04/2013 12.14 12.33 12.12 12.33 2,230,190
12/03/2013 12.34 12.34 12.23 12.28 3,053,658
12/02/2013 12.45 12.45 12.35 12.37 2,420,910
11/29/2013 12.55 12.595 12.48 12.51 1,355,805
11/27/2013 12.47 12.51 12.39 12.4 2,060,413
11/26/2013 12.41 12.449 12.335 12.4 1,894,063
11/25/2013 12.41 12.48 12.37 12.41 1,519,235
11/22/2013 12.39 12.57 12.39 12.46 2,079,053
11/21/2013 12.28 12.33 12.222 12.32 1,794,186
11/20/2013 12.51 12.53 12.335 12.38 2,091,343
11/19/2013 12.47 12.53 12.33 12.37 5,016,422
11/18/2013 12.63 12.64 12.46 12.49 2,684,943
11/15/2013 12.53 12.55 12.43 12.53 6,028,500
11/14/2013 12.27 12.3 12.205 12.28 3,200,844
11/13/2013 12.17 12.36 12.16 12.32 3,101,587
11/12/2013 12.23 12.32 12.21 12.3 3,737,795
11/11/2013 12.12 12.16 12.07 12.149 1,770,453
11/08/2013 12.03 12.12 11.98 12.08 1,858,576
11/07/2013 12.23 12.25 12.05 12.06 3,231,089
11/06/2013 12.3 12.36 12.25 12.27 4,072,820
11/05/2013 11.94 11.96 11.84 11.855 2,299,384
11/04/2013 11.86 12.01 11.85 11.99 3,720,332
11/01/2013 11.94 12.09 11.88 11.915 5,802,265
10/31/2013 11.88 12.07 11.82 11.985 7,240,890
10/30/2013 12.36 12.4 12.2399 12.265 2,822,827
10/29/2013 12.39 12.4 12.19 12.28 2,664,409
10/28/2013 12.16 12.28 12.13 12.23 3,424,466
10/25/2013 12.36 12.375 12.24 12.32 4,464,088
10/24/2013 12.38 12.56 12.33 12.47 8,441,706
10/23/2013 13.21 13.2182 13.03 13.055 4,695,122
10/22/2013 13.24 13.33 13.219 13.27 2,335,269
10/21/2013 13.18 13.23 13.15 13.2 2,201,686
10/18/2013 13.08 13.2 13.04 13.19 5,268,285
10/17/2013 13.12 13.14 13.01 13.04 7,200,159
10/16/2013 13 13.02 12.95 13 4,690,047
10/15/2013 12.91 12.97 12.83 12.92 6,489,579
10/14/2013 12.76 12.925 12.67 12.88 7,717,424
10/11/2013 13.09 13.2 13.05 13.15 4,647,256
10/10/2013 13.09 13.25 13.08 13.23 2,674,547
10/09/2013 12.97 13.025 12.85 12.93 4,205,259
10/08/2013 13.17 13.22 13.01 13.01 3,787,846
10/07/2013 13.17 13.33 13.15 13.28 2,543,484
10/04/2013 13.35 13.42 13.32 13.34 3,650,617
10/03/2013 13.7 13.71 13.45 13.49 3,182,684
10/02/2013 13.52 13.56 13.41 13.56 2,100,386
10/01/2013 13.51 13.67 13.5 13.6 3,916,718
09/30/2013 13.37 13.42 13.31 13.35 4,432,726
09/27/2013 13.65 13.67 13.52 13.52 4,616,339
09/26/2013 13.65 13.69 13.59 13.64 2,745,680
09/25/2013 13.68 13.72 13.64 13.65 4,971,628
09/24/2013 13.84 13.91 13.78 13.81 5,171,565
09/23/2013 13.88 13.9 13.71 13.8 2,715,038
09/20/2013 13.85 13.92 13.76 13.805 6,090,911
09/19/2013 14.13 14.22 14.06 14.12 7,352,309
09/18/2013 13.94 14.21 13.835 14.19 2,818,332
09/17/2013 13.81 13.915 13.8 13.9 2,598,498
09/16/2013 13.93 13.991 13.83 13.89 3,847,958
09/13/2013 13.64 13.67 13.54 13.67 3,129,900
09/12/2013 13.68 13.79 13.62 13.725 2,878,624
09/11/2013 13.6 13.68 13.57 13.65 4,152,852
09/10/2013 13.44 13.44 13.27 13.395 3,749,236
09/09/2013 13.11 13.42 13.11 13.38 3,754,864
09/06/2013 13 13.19 12.93 13.11 6,276,230
09/05/2013 12.58 12.62 12.52 12.54 1,531,562
09/04/2013 12.46 12.72 12.45 12.72 2,690,668
09/03/2013 12.36 12.68 12.36 12.39 8,238,999
08/30/2013 11.82 11.83 11.71 11.78 1,786,892
08/29/2013 11.93 11.97 11.8901 11.94 1,329,704
08/28/2013 12.06 12.11 12.02 12.05 1,124,814
08/27/2013 12.14 12.17 12.04 12.05 1,778,223
08/26/2013 12.18 12.27 12.16 12.17 1,360,260
08/23/2013 12.07 12.15 12.035 12.13 1,235,319
08/22/2013 12.06 12.14 11.83 12.11 2,059,212
08/21/2013 12.03 12.05 11.8 11.85 2,076,987
08/20/2013 12.27 12.29 12.13 12.17 1,335,102
08/19/2013 12.17 12.23 12.11 12.14 1,541,707
08/16/2013 12.16 12.32 12.131 12.31 2,291,995
08/15/2013 12.15 12.15 12.05 12.085 3,143,960
08/14/2013 12.3 12.36 12.29 12.33 1,548,665
08/13/2013 12.16 12.25 12.12 12.195 1,930,380
08/12/2013 12.17 12.25 12.15 12.25 1,594,984
08/09/2013 12.25 12.28 12.19 12.19 1,829,769
08/08/2013 12.25 12.28 12.165 12.19 2,348,698
08/07/2013 12.02 12.14 11.9906 12.12 1,856,988
08/06/2013 12.09 12.11 11.97 12.01 1,783,201
08/05/2013 11.89 11.94 11.83 11.92 1,390,239
08/02/2013 11.79 11.945 11.77 11.92 2,360,622
08/01/2013 11.86 11.885 11.74 11.88 1,844,066
07/31/2013 11.79 11.83 11.68 11.73 2,147,022
07/30/2013 11.9 11.91 11.7749 11.84 1,327,013
07/29/2013 11.87 11.89 11.77 11.78 3,266,530
07/26/2013 11.85 11.87 11.79 11.81 1,820,699
07/25/2013 11.65 11.84 11.63 11.82 2,032,819
07/24/2013 11.72 11.75 11.6 11.68 2,723,086
07/23/2013 11.59 11.7 11.58 11.66 2,683,174
07/22/2013 11.51 11.65 11.5 11.63 2,465,150
07/19/2013 11.48 11.67 11.47 11.57 5,744,243
07/18/2013 11.68 11.71 11.38 11.6 10,783,380
07/17/2013 12.24 12.2539 12.06 12.18 5,016,031
07/16/2013 12.29 12.32 12.2 12.26 2,858,523
07/15/2013 12.16 12.26 12.09 12.25 2,394,678
07/12/2013 12.03 12.12 11.99 12.07 2,228,992
07/11/2013 11.92 11.98 11.85 11.98 2,563,751
07/10/2013 11.66 11.73 11.61 11.705 1,996,604
07/09/2013 11.54 11.57 11.435 11.54 1,354,033
07/08/2013 11.53 11.56 11.45 11.48 1,574,845
07/05/2013 11.4 11.4595 11.26 11.36 1,342,331
07/03/2013 11.31 11.5 11.3 11.43 1,216,664
07/02/2013 11.31 11.44 11.28 11.31 3,835,199
07/01/2013 11.43 11.47 11.31 11.34 1,598,365
06/28/2013 11.35 11.36 11.18 11.28 3,414,851
06/27/2013 11.39 11.53 11.38 11.47 2,965,900
06/26/2013 11.25 11.29 11.16 11.24 2,798,942
06/25/2013 11.09 11.16 10.92 11.14 4,166,980
06/24/2013 10.78 10.91 10.67 10.85 8,314,064
06/21/2013 11.37 11.37 11.08 11.18 2,626,637
06/20/2013 11.59 11.59 11.32 11.34 4,463,330
06/19/2013 12.1 12.15 11.88 11.9 2,218,054
06/18/2013 12.03 12.1901 12.03 12.18 1,894,706
06/17/2013 12.04 12.1 11.925 11.97 1,396,433
06/14/2013 12 12 11.86 11.91 3,672,599
06/13/2013 11.59 11.92 11.5038 11.9 2,452,041
06/12/2013 11.77 11.79 11.57 11.65 1,883,023
06/11/2013 11.63 11.76 11.6 11.68 2,239,112
06/10/2013 11.71 11.83 11.67 11.79 2,631,069
06/07/2013 11.75 11.85 11.7 11.81 2,327,465
06/06/2013 11.75 11.86 11.7101 11.86 4,083,654
06/05/2013 11.74 11.76 11.6 11.67 2,730,180
06/04/2013 11.9 11.96 11.81 11.88 2,635,364
06/03/2013 11.87 11.91 11.78 11.91 4,815,167
05/31/2013 11.83 11.88 11.66 11.67 3,169,396
05/30/2013 12.12 12.16 11.98 11.99 4,447,180
05/29/2013 11.96 12.03 11.93 12.02 2,900,521
05/28/2013 12.09 12.12 11.85 11.9 3,585,700
05/24/2013 11.69 11.73 11.64 11.64 1,586,321
05/23/2013 11.65 11.81 11.61 11.7 3,365,225
05/22/2013 12.05 12.145 11.78 11.83 3,144,901
05/21/2013 11.86 12.09 11.75 11.95 4,565,493
05/20/2013 11.91 11.97 11.82 11.85 3,621,238
05/17/2013 11.92 12.01 11.87 11.98 2,136,561
05/16/2013 12.29 12.32 12.08 12.11 2,895,903
05/15/2013 12.35 12.53 12.35 12.52 2,783,548
05/14/2013 12.32 12.36 12.28 12.33 2,249,148
05/13/2013 12.42 12.44 12.36 12.39 1,640,059
05/10/2013 12.4 12.44 12.31 12.44 2,868,770
05/09/2013 12.46 12.55 12.41 12.45 2,329,848
05/08/2013 12.49 12.54 12.46 12.485 2,873,989
05/07/2013 12.51 12.54 12.36 12.44 3,073,045
05/06/2013 12.21 12.31 12.15 12.31 4,435,637
05/03/2013 12.28 12.37 12.125 12.19 3,613,960
05/02/2013 12.21 12.245 12.09 12.13 3,152,743
05/01/2013 12.3 12.405 12.23 12.35 5,065,404
04/30/2013 12.31 12.41 12.27 12.31 2,949,979
04/29/2013 12.26 12.31 12.24 12.25 2,213,466
04/26/2013 12.24 12.25 12.11 12.14 3,615,188
04/25/2013 12.16 12.175 12.06 12.07 5,022,645
04/24/2013 11.69 12.07 11.66 11.99 12,542,910
04/23/2013 11.56 11.67 11.48 11.54 6,749,461
04/22/2013 11.63 11.72 11.555 11.68 3,758,472
04/19/2013 11.75 11.8 11.7 11.745 1,931,927
04/18/2013 11.78 11.81 11.6 11.67 2,980,526
04/17/2013 12.02 12.02 11.73 11.83 2,762,846
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?