Register for streaming realtime charts, analysis tools, and prices.
ERIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.69 | 0.15 | 2.22% | 6.59 | 6.70 | 6.58 | 16,450,814 |
| Jul 25 2024 | 6.545 | -0.01 | -0.08% | 6.55 | 6.62 | 6.53 | 20,019,225 |
| Jul 24 2024 | 6.55 | -0.09 | -1.36% | 6.62 | 6.625 | 6.55 | 12,247,151 |
| Jul 23 2024 | 6.64 | -0.08 | -1.19% | 6.63 | 6.68 | 6.61 | 12,646,668 |
| Jul 22 2024 | 6.72 | 0.15 | 2.28% | 6.60 | 6.72 | 6.58 | 28,106,220 |
| Jul 19 2024 | 6.57 | -0.07 | -1.05% | 6.56 | 6.6099 | 6.54 | 16,244,417 |
| Jul 18 2024 | 6.64 | -0.09 | -1.34% | 6.75 | 6.75 | 6.61 | 18,145,312 |
| Jul 17 2024 | 6.73 | -0.03 | -0.44% | 6.74 | 6.78 | 6.70 | 21,808,802 |
| Jul 16 2024 | 6.76 | 0.27 | 4.16% | 6.57 | 6.81 | 6.56 | 34,218,724 |
| Jul 15 2024 | 6.49 | -0.19 | -2.84% | 6.55 | 6.5781 | 6.43 | 27,261,193 |
| Jul 12 2024 | 6.68 | 0.29 | 4.54% | 6.58 | 6.74 | 6.55 | 36,540,105 |
| Jul 11 2024 | 6.39 | -0.05 | -0.78% | 6.38 | 6.46 | 6.35 | 22,712,896 |
| Jul 10 2024 | 6.44 | 0.11 | 1.74% | 6.41 | 6.44 | 6.36 | 10,788,878 |
| Jul 09 2024 | 6.33 | -0.07 | -1.09% | 6.34 | 6.38 | 6.31 | 14,154,489 |
| Jul 08 2024 | 6.40 | 0.18 | 2.89% | 6.33 | 6.43 | 6.31 | 17,937,459 |
| Jul 05 2024 | 6.22 | 0.03 | 0.48% | 6.24 | 6.245 | 6.1201 | 16,555,246 |
| Jul 03 2024 | 6.19 | -0.01 | -0.16% | 6.24 | 6.27 | 6.18 | 7,581,946 |
| Jul 02 2024 | 6.20 | -0.06 | -0.96% | 6.19 | 6.22 | 6.17 | 9,648,696 |
| Jul 01 2024 | 6.26 | 0.13 | 2.12% | 6.26 | 6.29 | 6.21 | 13,960,992 |
| Jun 28 2024 | 6.13 | 0.00 | 0.00% | 6.13 | 6.13 | 6.13 | 0 |
| Jun 27 2024 | 6.13 | 0.11 | 1.83% | 6.12 | 6.15 | 6.09 | 9,811,655 |
| Jun 26 2024 | 6.02 | -0.05 | -0.82% | 6.02 | 6.07 | 6.00 | 9,971,444 |
| Jun 25 2024 | 6.07 | -0.04 | -0.65% | 6.06 | 6.09 | 6.03 | 10,430,300 |
| Jun 24 2024 | 6.11 | 0.15 | 2.52% | 6.11 | 6.17 | 6.075 | 15,070,887 |
| Jun 21 2024 | 5.96 | 0.02 | 0.34% | 5.91 | 5.96 | 5.84 | 7,905,008 |
| Jun 20 2024 | 5.94 | 0.03 | 0.51% | 5.96 | 5.98 | 5.92 | 12,103,450 |
| Jun 18 2024 | 5.91 | 0.05 | 0.85% | 5.90 | 5.95 | 5.89 | 10,132,676 |
| Jun 17 2024 | 5.86 | 0.05 | 0.86% | 5.84 | 5.87 | 5.7901 | 9,525,407 |
| Jun 14 2024 | 5.81 | -0.07 | -1.19% | 5.78 | 5.83 | 5.76 | 11,962,409 |
| Jun 13 2024 | 5.88 | -0.22 | -3.61% | 5.99 | 5.995 | 5.85 | 17,101,354 |
| Jun 12 2024 | 6.10 | 0.08 | 1.33% | 6.16 | 6.185 | 6.07 | 18,304,917 |
| Jun 11 2024 | 6.02 | -0.12 | -1.95% | 6.02 | 6.06 | 5.99 | 10,918,606 |
| Jun 10 2024 | 6.14 | -0.08 | -1.29% | 6.13 | 6.17 | 6.10 | 7,526,664 |
| Jun 07 2024 | 6.22 | -0.07 | -1.11% | 6.25 | 6.27 | 6.192 | 10,230,211 |
| Jun 06 2024 | 6.29 | -0.03 | -0.47% | 6.29 | 6.34 | 6.26 | 7,772,670 |
| Jun 05 2024 | 6.32 | 0.06 | 0.96% | 6.31 | 6.32 | 6.2501 | 11,402,799 |
| Jun 04 2024 | 6.26 | 0.01 | 0.16% | 6.23 | 6.26 | 6.20 | 15,311,855 |
| Jun 03 2024 | 6.25 | 0.11 | 1.79% | 6.28 | 6.29 | 6.16 | 16,790,387 |
| May 31 2024 | 6.14 | 0.09 | 1.49% | 6.06 | 6.15 | 6.05 | 18,733,552 |
| May 30 2024 | 6.05 | 0.19 | 3.24% | 5.96 | 6.08 | 5.955 | 12,997,389 |
| May 29 2024 | 5.86 | -0.11 | -1.84% | 5.88 | 5.89 | 5.85 | 17,520,359 |
| May 28 2024 | 5.97 | 0.11 | 1.88% | 5.95 | 5.99 | 5.92 | 26,281,791 |
| May 24 2024 | 5.86 | -0.01 | -0.17% | 5.90 | 5.9399 | 5.86 | 13,162,846 |
| May 23 2024 | 5.87 | -0.08 | -1.34% | 5.97 | 5.97 | 5.84 | 19,467,396 |
| May 22 2024 | 5.95 | 0.16 | 2.76% | 5.85 | 5.96 | 5.85 | 16,814,003 |
| May 21 2024 | 5.79 | 0.02 | 0.35% | 5.85 | 5.85 | 5.73 | 14,260,219 |
| May 20 2024 | 5.77 | 0.03 | 0.52% | 5.76 | 5.79 | 5.71 | 15,554,468 |
| May 17 2024 | 5.74 | 0.05 | 0.88% | 5.70 | 5.74 | 5.64 | 12,253,309 |
| May 16 2024 | 5.69 | 0.01 | 0.18% | 5.64 | 5.71 | 5.61 | 14,477,945 |
| May 15 2024 | 5.68 | 0.02 | 0.35% | 5.61 | 5.69 | 5.55 | 18,200,756 |
| May 14 2024 | 5.66 | 0.30 | 5.60% | 5.63 | 5.74 | 5.615 | 32,637,569 |
| May 13 2024 | 5.36 | 0.02 | 0.37% | 5.31 | 5.395 | 5.30 | 11,220,036 |
| May 10 2024 | 5.34 | 0.05 | 0.95% | 5.36 | 5.37 | 5.3007 | 8,358,889 |
| May 09 2024 | 5.29 | 0.03 | 0.57% | 5.30 | 5.33 | 5.2801 | 6,077,032 |
| May 08 2024 | 5.26 | -0.04 | -0.75% | 5.25 | 5.30 | 5.22 | 6,231,768 |
| May 07 2024 | 5.30 | 0.04 | 0.76% | 5.35 | 5.37 | 5.28 | 12,007,742 |
| May 06 2024 | 5.26 | 0.05 | 0.96% | 5.26 | 5.28 | 5.234 | 10,722,461 |
| May 03 2024 | 5.21 | 0.06 | 1.17% | 5.23 | 5.27 | 5.20 | 13,615,805 |
| May 02 2024 | 5.15 | 0.07 | 1.38% | 5.10 | 5.1579 | 5.07 | 17,016,954 |
| May 01 2024 | 5.08 | 0.06 | 1.20% | 5.00 | 5.17 | 5.00 | 20,873,753 |
| Apr 30 2024 | 5.02 | -0.13 | -2.52% | 5.08 | 5.12 | 5.02 | 11,216,264 |
| Apr 29 2024 | 5.15 | -0.03 | -0.58% | 5.12 | 5.16 | 5.09 | 14,839,907 |
