Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.19 | 0.24 | 1.09% | 22.11 | 22.20 | 21.7205 | 220,866 |
| May 20 2024 | 21.95 | 0.29 | 1.34% | 21.64 | 22.055 | 21.60 | 138,919 |
| May 17 2024 | 21.66 | -0.60 | -2.70% | 22.20 | 22.22 | 21.60 | 196,915 |
| May 16 2024 | 22.26 | 0.10 | 0.45% | 22.18 | 22.385 | 21.92 | 283,077 |
| May 15 2024 | 22.16 | -0.05 | -0.23% | 22.32 | 22.98 | 22.053 | 305,472 |
| May 14 2024 | 22.21 | -0.03 | -0.13% | 22.32 | 22.54 | 22.19 | 186,841 |
| May 13 2024 | 22.24 | 0.09 | 0.41% | 22.00 | 22.455 | 21.895 | 251,949 |
| May 10 2024 | 22.15 | 0.25 | 1.14% | 21.84 | 22.25 | 21.67 | 268,478 |
| May 09 2024 | 21.90 | -0.60 | -2.67% | 22.43 | 22.43 | 21.88 | 227,209 |
| May 08 2024 | 22.50 | 0.06 | 0.27% | 22.66 | 22.72 | 22.2497 | 475,281 |
| May 07 2024 | 22.44 | 0.09 | 0.40% | 22.35 | 22.44 | 22.08 | 248,234 |
| May 06 2024 | 22.35 | -0.37 | -1.63% | 22.54 | 22.54 | 21.89 | 263,835 |
| May 03 2024 | 22.72 | 0.06 | 0.26% | 22.62 | 23.29 | 22.62 | 362,871 |
| May 02 2024 | 22.66 | -0.27 | -1.18% | 22.64 | 22.90 | 22.3851 | 439,547 |
| May 01 2024 | 22.93 | 0.70 | 3.15% | 22.31 | 23.16 | 22.17 | 504,966 |
| Apr 30 2024 | 22.23 | 1.27 | 6.03% | 21.19 | 22.23 | 21.07 | 569,360 |
| Apr 29 2024 | 20.965 | -0.27 | -1.25% | 21.42 | 21.42 | 20.8622 | 413,484 |
| Apr 26 2024 | 21.23 | 0.39 | 1.87% | 21.16 | 21.65 | 21.08 | 501,365 |
| Apr 25 2024 | 20.84 | -0.17 | -0.81% | 21.08 | 21.43 | 20.72 | 530,662 |
| Apr 24 2024 | 21.01 | -0.03 | -0.14% | 21.36 | 21.50 | 20.965 | 263,614 |
| Apr 23 2024 | 21.04 | -0.22 | -1.03% | 21.43 | 21.67 | 21.04 | 252,707 |
| Apr 22 2024 | 21.26 | -0.30 | -1.39% | 21.72 | 22.10 | 20.9601 | 444,648 |
| Apr 19 2024 | 21.56 | -0.46 | -2.09% | 21.97 | 22.00 | 21.235 | 353,317 |
| Apr 18 2024 | 22.02 | 0.11 | 0.50% | 21.80 | 22.19 | 21.64 | 309,481 |
| Apr 17 2024 | 21.91 | 0.17 | 0.78% | 21.86 | 22.195 | 21.4299 | 381,883 |
| Apr 16 2024 | 21.74 | 0.39 | 1.83% | 21.43 | 22.057 | 21.2901 | 453,075 |
| Apr 15 2024 | 21.35 | 0.36 | 1.72% | 20.75 | 21.4264 | 20.59 | 607,797 |
| Apr 12 2024 | 20.99 | 0.66 | 3.25% | 20.09 | 21.16 | 19.80 | 675,826 |
| Apr 11 2024 | 20.33 | 0.11 | 0.54% | 20.14 | 20.8593 | 20.14 | 516,099 |
| Apr 10 2024 | 20.22 | -0.14 | -0.69% | 20.41 | 20.65 | 20.11 | 351,592 |
| Apr 09 2024 | 20.36 | -0.02 | -0.09% | 20.25 | 20.655 | 20.10 | 257,628 |
| Apr 08 2024 | 20.3787 | 0.28 | 1.39% | 20.14 | 20.45 | 20.00 | 262,889 |
| Apr 05 2024 | 20.10 | -0.44 | -2.14% | 20.36 | 20.62 | 19.95 | 373,757 |
| Apr 04 2024 | 20.54 | 0.06 | 0.29% | 20.45 | 20.69 | 20.30 | 391,878 |
| Apr 03 2024 | 20.48 | -0.30 | -1.44% | 20.69 | 20.75 | 20.44 | 284,986 |
| Apr 02 2024 | 20.78 | -0.56 | -2.62% | 21.17 | 21.35 | 20.735 | 278,639 |
| Apr 01 2024 | 21.34 | -0.36 | -1.66% | 21.69 | 21.97 | 21.24 | 304,314 |
| Mar 28 2024 | 21.70 | -0.41 | -1.85% | 21.99 | 22.0999 | 21.60 | 272,695 |
| Mar 27 2024 | 22.11 | -0.42 | -1.86% | 22.61 | 22.70 | 22.11 | 225,041 |
| Mar 26 2024 | 22.53 | 0.33 | 1.49% | 22.14 | 22.605 | 22.04 | 159,412 |
| Mar 25 2024 | 22.20 | -0.40 | -1.77% | 22.46 | 22.46 | 21.8737 | 197,432 |
| Mar 22 2024 | 22.60 | 0.11 | 0.49% | 22.47 | 22.68 | 22.37 | 142,553 |
| Mar 21 2024 | 22.49 | -0.22 | -0.97% | 22.64 | 22.79 | 22.3841 | 124,114 |
| Mar 20 2024 | 22.71 | 0.08 | 0.35% | 22.95 | 22.98 | 22.56 | 206,991 |
| Mar 19 2024 | 22.63 | -0.90 | -3.82% | 23.20 | 23.21 | 22.62 | 263,418 |
| Mar 18 2024 | 23.53 | -0.18 | -0.76% | 23.56 | 23.90 | 23.39 | 269,164 |
| Mar 15 2024 | 23.71 | -0.10 | -0.42% | 23.99 | 23.99 | 23.37 | 324,779 |
| Mar 14 2024 | 23.81 | -0.48 | -1.98% | 24.20 | 24.31 | 23.81 | 323,281 |
| Mar 13 2024 | 24.29 | -0.79 | -3.15% | 24.65 | 24.65 | 24.04 | 318,096 |
| Mar 12 2024 | 25.08 | 0.05 | 0.20% | 24.99 | 25.35 | 24.88 | 301,288 |
| Mar 11 2024 | 25.03 | -0.49 | -1.92% | 25.67 | 25.89 | 24.9945 | 307,544 |
| Mar 08 2024 | 25.52 | -0.15 | -0.58% | 25.78 | 25.86 | 25.515 | 205,999 |
| Mar 07 2024 | 25.67 | -0.43 | -1.65% | 26.06 | 26.09 | 25.4089 | 361,257 |
| Mar 06 2024 | 26.10 | -0.17 | -0.65% | 25.85 | 26.195 | 25.54 | 317,898 |
| Mar 05 2024 | 26.27 | -0.35 | -1.31% | 26.71 | 26.74 | 25.91 | 321,694 |
| Mar 04 2024 | 26.62 | 0.52 | 1.99% | 26.02 | 26.68 | 25.98 | 238,639 |
| Mar 01 2024 | 26.10 | -0.62 | -2.32% | 26.46 | 26.46 | 25.83 | 246,857 |
| Feb 29 2024 | 26.72 | -0.19 | -0.71% | 26.78 | 26.96 | 26.49 | 225,396 |
| Feb 28 2024 | 26.91 | 0.13 | 0.49% | 26.76 | 27.11 | 26.33 | 262,316 |
| Feb 27 2024 | 26.78 | 0.22 | 0.83% | 26.44 | 27.05 | 26.32 | 227,121 |
| Feb 26 2024 | 26.56 | -0.17 | -0.64% | 26.74 | 27.05 | 26.1901 | 170,202 |
| Feb 23 2024 | 26.73 | 0.32 | 1.21% | 26.89 | 27.21 | 26.58 | 196,092 |
| Feb 22 2024 | 26.41 | -0.01 | -0.04% | 26.78 | 27.02 | 26.135 | 313,917 |
