Historical Stock Prices

ERN 
$2.2
*  
0.04
1.79%
Get ERN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ERN now
Exchange:AMEX
Industry: Energy
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 2.21 2.39 2.17 2.2 167,744
09/22/2016 2.35 2.37 2.19 2.24 152,354
09/21/2016 2.2 2.48 2.17 2.33 73,288
09/20/2016 2.43 2.48 2.14 2.16 155,042
09/19/2016 2.69 2.69 2.31 2.37 122,434
09/16/2016 2.42 2.65 2.36 2.65 144,607
09/15/2016 2.37 2.45 2.32 2.38 43,221
09/14/2016 2.27 2.47 2.27 2.33 108,554
09/13/2016 2.3 2.365 2.2401 2.3 24,168
09/12/2016 2.29 2.3501 2.24 2.34 28,406
09/09/2016 2.41 2.45 2.29 2.29 34,000
09/08/2016 2.33 2.5 2.33 2.43 28,885
09/07/2016 2.37 2.435 2.36 2.36 23,416
09/06/2016 2.35 2.46 2.345 2.36 18,522
09/02/2016 2.32 2.4 2.3025 2.4 32,107
09/01/2016 2.24 2.33 2.12 2.32 77,321
08/31/2016 2.29 2.31 2.18 2.28 97,544
08/30/2016 2.31 2.34 2.29 2.32 17,359
08/29/2016 2.35 2.35 2.2805 2.3 33,975
08/26/2016 2.47 2.51 2.25 2.39 119,883
08/25/2016 2.5 2.52 2.44 2.48 39,824
08/24/2016 2.56 2.59 2.46 2.51 46,452
08/23/2016 2.63 2.64 2.54 2.58 48,857
08/22/2016 2.63 2.91 2.55 2.62 163,770
08/19/2016 2.72 2.75 2.52 2.64 176,010
08/18/2016 2.63 2.7899 2.49 2.69 268,242
08/17/2016 2.57 2.65 2.57 2.63 43,443
08/16/2016 2.43 2.62 2.4068 2.57 53,682
08/15/2016 2.44 2.48 2.38 2.45 87,125
08/12/2016 2.38 2.45 2.37 2.44 46,568
08/11/2016 2.37 2.46 2.36 2.41 46,136
08/10/2016 2.37 2.4 2.35 2.38 42,630
08/09/2016 2.45 2.46 2.37 2.38 78,268
08/08/2016 2.48 2.48 2.35 2.45 40,169
08/05/2016 2.35 2.4593 2.35 2.44 79,053
08/04/2016 2.4 2.4735 2.35 2.37 61,748
08/03/2016 2.38 2.46 2.36 2.44 77,563
08/02/2016 2.32 2.49 2.32 2.4 55,715
08/01/2016 2.5 2.56 2.37 2.47 51,894
07/29/2016 2.54 2.6 2.41 2.56 86,995
07/28/2016 2.45 2.55 2.45 2.55 17,960
07/27/2016 2.52 2.61 2.36 2.43 82,574
07/26/2016 2.56 2.64 2.46 2.52 182,866
07/25/2016 2.62 2.67 2.48 2.56 44,753
07/22/2016 2.63 2.68 2.52 2.64 60,490
07/21/2016 2.64 2.73 2.52 2.61 113,801
07/20/2016 2.61 2.64 2.4 2.62 72,839
07/19/2016 2.74 2.75 2.56 2.63 67,372
07/18/2016 2.78 2.78 2.5334 2.72 127,886
07/15/2016 2.75 2.9 2.689 2.84 160,752
07/14/2016 2.63 2.74 2.55 2.7 165,780
07/13/2016 2.54 2.595 2.48 2.58 80,842
07/12/2016 2.42 2.5995 2.33 2.54 196,560
07/11/2016 2.32 2.38 2.21 2.33 31,398
07/08/2016 2.23 2.31 2.2 2.31 95,830
07/07/2016 2.25 2.28 2.05 2.25 70,519
07/06/2016 2.14 2.27 2.14 2.2 33,929
07/05/2016 2.28 2.32 2.1001 2.19 105,248
07/01/2016 2.39 2.39 2.29 2.35 102,414
06/30/2016 2.35 2.42 2.11 2.41 100,705
06/29/2016 2.42 2.42 2.17 2.35 106,940
06/28/2016 2.16 2.33 2.04 2.33 82,352
06/27/2016 2.12 2.16 1.9 2.15 128,696
06/24/2016 2.2 2.256 2.15 2.17 215,642
06/23/2016 2.32 2.32 2.2 2.3 47,662
*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?