Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 4.79 | -0.10 | -2.04% | 4.97 | 4.99 | 4.77 | 29,510,809 |
| Apr 12 2024 | 4.89 | -0.14 | -2.78% | 4.95 | 4.97 | 4.87 | 19,612,944 |
| Apr 11 2024 | 5.03 | -0.06 | -1.18% | 5.06 | 5.09 | 5.02 | 19,465,607 |
| Apr 10 2024 | 5.09 | -0.13 | -2.49% | 5.15 | 5.15 | 5.05 | 20,809,895 |
| Apr 09 2024 | 5.22 | 0.07 | 1.36% | 5.20 | 5.28 | 5.19 | 15,573,713 |
| Apr 08 2024 | 5.15 | 0.07 | 1.38% | 5.21 | 5.21 | 5.15 | 16,172,019 |
| Apr 05 2024 | 5.08 | -0.10 | -1.93% | 5.16 | 5.17 | 5.07 | 17,779,248 |
| Apr 04 2024 | 5.18 | -0.28 | -5.13% | 5.36 | 5.38 | 5.18 | 19,347,827 |
| Apr 03 2024 | 5.46 | 0.11 | 2.06% | 5.41 | 5.53 | 5.39 | 13,168,033 |
| Apr 02 2024 | 5.35 | -0.15 | -2.73% | 5.37 | 5.42 | 5.34 | 14,598,628 |
| Apr 01 2024 | 5.50 | -0.01 | -0.09% | 5.54 | 5.60 | 5.36 | 10,304,323 |
| Mar 28 2024 | 5.505 | -0.01 | -0.09% | 5.45 | 5.56 | 5.445 | 10,412,682 |
| Mar 27 2024 | 5.51 | 0.08 | 1.47% | 5.39 | 5.52 | 5.39 | 10,438,477 |
| Mar 26 2024 | 5.43 | 0.05 | 0.93% | 5.41 | 5.45 | 5.40 | 10,187,114 |
| Mar 25 2024 | 5.38 | -0.05 | -0.92% | 5.38 | 5.43 | 5.335 | 11,834,216 |
| Mar 22 2024 | 5.43 | -0.06 | -1.09% | 5.48 | 5.51 | 5.41 | 11,517,461 |
| Mar 21 2024 | 5.49 | -0.07 | -1.26% | 5.52 | 5.57 | 5.49 | 16,527,170 |
| Mar 20 2024 | 5.56 | 0.11 | 2.02% | 5.43 | 5.56 | 5.43 | 16,130,749 |
| Mar 19 2024 | 5.45 | 0.12 | 2.25% | 5.36 | 5.46 | 5.34 | 19,662,294 |
| Mar 18 2024 | 5.33 | -0.41 | -7.14% | 5.53 | 5.54 | 5.32 | 31,074,262 |
| Mar 15 2024 | 5.74 | 0.06 | 1.06% | 5.75 | 5.786 | 5.73 | 11,970,431 |
| Mar 14 2024 | 5.68 | -0.01 | -0.18% | 5.69 | 5.695 | 5.64 | 16,005,743 |
| Mar 13 2024 | 5.69 | 0.00 | 0.00% | 5.72 | 5.75 | 5.67 | 12,688,161 |
| Mar 12 2024 | 5.69 | 0.12 | 2.15% | 5.68 | 5.71 | 5.63 | 14,544,266 |
| Mar 11 2024 | 5.57 | 0.01 | 0.18% | 5.56 | 5.595 | 5.5602 | 9,548,308 |
| Mar 08 2024 | 5.56 | -0.02 | -0.36% | 5.58 | 5.62 | 5.55 | 18,592,836 |
| Mar 07 2024 | 5.58 | 0.01 | 0.18% | 5.56 | 5.615 | 5.55 | 15,954,556 |
| Mar 06 2024 | 5.57 | 0.18 | 3.34% | 5.49 | 5.60 | 5.46 | 22,162,170 |
| Mar 05 2024 | 5.39 | -0.11 | -2.00% | 5.47 | 5.48 | 5.38 | 24,832,612 |
| Mar 04 2024 | 5.50 | 0.02 | 0.36% | 5.47 | 5.51 | 5.44 | 9,650,730 |
| Mar 01 2024 | 5.48 | 0.04 | 0.74% | 5.44 | 5.49 | 5.40 | 13,045,261 |
| Feb 29 2024 | 5.44 | 0.02 | 0.37% | 5.45 | 5.50 | 5.42 | 15,851,823 |
| Feb 28 2024 | 5.42 | -0.09 | -1.63% | 5.43 | 5.4499 | 5.38 | 17,174,046 |
| Feb 27 2024 | 5.51 | 0.09 | 1.66% | 5.44 | 5.51 | 5.435 | 9,627,353 |
| Feb 26 2024 | 5.42 | -0.04 | -0.64% | 5.45 | 5.47 | 5.41 | 11,863,666 |
| Feb 23 2024 | 5.455 | -0.01 | -0.09% | 5.46 | 5.48 | 5.42 | 12,161,267 |
| Feb 22 2024 | 5.46 | 0.11 | 2.06% | 5.42 | 5.47 | 5.41 | 13,410,288 |
| Feb 21 2024 | 5.35 | -0.01 | -0.19% | 5.31 | 5.35 | 5.295 | 21,784,629 |
| Feb 20 2024 | 5.36 | 0.04 | 0.75% | 5.35 | 5.43 | 5.34 | 20,096,839 |
| Feb 16 2024 | 5.32 | -0.03 | -0.56% | 5.32 | 5.36 | 5.28 | 14,223,358 |
| Feb 15 2024 | 5.35 | 0.04 | 0.75% | 5.33 | 5.39 | 5.32 | 15,782,174 |
| Feb 14 2024 | 5.31 | 0.10 | 1.92% | 5.24 | 5.31 | 5.214 | 17,779,939 |
| Feb 13 2024 | 5.21 | -0.26 | -4.75% | 5.29 | 5.34 | 5.20 | 23,950,161 |
| Feb 12 2024 | 5.47 | -0.02 | -0.36% | 5.41 | 5.49 | 5.41 | 11,910,029 |
| Feb 09 2024 | 5.49 | 0.10 | 1.86% | 5.495 | 5.495 | 5.41 | 21,000,148 |
| Feb 08 2024 | 5.39 | 0.04 | 0.75% | 5.38 | 5.41 | 5.37 | 11,193,077 |
| Feb 07 2024 | 5.35 | -0.03 | -0.56% | 5.35 | 5.3686 | 5.31 | 15,302,084 |
| Feb 06 2024 | 5.38 | 0.07 | 1.32% | 5.31 | 5.40 | 5.30 | 21,767,366 |
| Feb 05 2024 | 5.31 | -0.12 | -2.21% | 5.33 | 5.36 | 5.31 | 18,852,514 |
| Feb 02 2024 | 5.43 | -0.07 | -1.27% | 5.45 | 5.456 | 5.35 | 26,942,086 |
| Feb 01 2024 | 5.50 | -0.01 | -0.18% | 5.47 | 5.53 | 5.45 | 21,148,944 |
| Jan 31 2024 | 5.51 | -0.16 | -2.82% | 5.55 | 5.60 | 5.50 | 21,915,160 |
| Jan 30 2024 | 5.67 | -0.12 | -2.07% | 5.68 | 5.695 | 5.62 | 13,787,021 |
| Jan 29 2024 | 5.79 | 0.01 | 0.17% | 5.74 | 5.79 | 5.72 | 17,995,238 |
| Jan 26 2024 | 5.78 | 0.02 | 0.35% | 5.75 | 5.80 | 5.74 | 12,940,638 |
| Jan 25 2024 | 5.76 | 0.10 | 1.77% | 5.73 | 5.80 | 5.73 | 18,837,941 |
| Jan 24 2024 | 5.66 | -0.23 | -3.90% | 5.89 | 5.91 | 5.62 | 34,159,330 |
| Jan 23 2024 | 5.89 | 0.05 | 0.86% | 5.96 | 6.16 | 5.88 | 27,428,753 |
| Jan 22 2024 | 5.84 | -0.05 | -0.85% | 5.82 | 5.87 | 5.78 | 23,540,092 |
| Jan 19 2024 | 5.89 | -0.25 | -4.07% | 5.87 | 5.92 | 5.82 | 19,466,505 |
| Jan 18 2024 | 6.14 | 0.09 | 1.49% | 6.09 | 6.14 | 6.075 | 12,738,701 |
| Jan 17 2024 | 6.05 | -0.05 | -0.82% | 6.07 | 6.07 | 6.01 | 16,361,606 |
