EAC Historical Prices | Erickson Air-Crane Incorporated Stock

Dow

0.80% Nasdaq

0.97%

Erickson Air-Crane Incorporated (EAC)

-NasdaqGM

28.10 0.05(0.18%) May 17, 4:00PM EDT|After Hours : 27.75 0.35 (1.25%) May 17, 7:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	28.00	28.85	27.50	28.10	628,200	28.10
May 16, 2013	27.66	29.42	27.53	28.05	508,700	28.05
May 15, 2013	26.21	27.50	26.00	27.50	147,900	27.50
May 14, 2013	26.76	27.93	26.12	26.38	274,100	26.38
May 13, 2013	24.43	26.97	23.90	26.32	286,300	26.32
May 10, 2013	23.25	24.00	22.05	23.87	215,800	23.87
May 9, 2013	21.30	21.50	20.85	20.95	112,200	20.95
May 8, 2013	20.99	21.35	20.65	21.30	96,800	21.30
May 7, 2013	20.47	21.45	20.40	20.99	141,500	20.99
May 6, 2013	20.11	20.58	19.48	20.29	114,300	20.29
May 3, 2013	19.67	20.21	19.33	19.94	74,100	19.94
May 2, 2013	19.34	19.78	19.10	19.47	56,500	19.47
May 1, 2013	19.81	19.88	18.95	19.03	69,700	19.03
Apr 30, 2013	19.23	20.05	18.75	19.81	87,800	19.81
Apr 29, 2013	19.89	20.05	19.15	19.42	104,300	19.42
Apr 26, 2013	19.22	20.13	19.22	19.72	111,100	19.72
Apr 25, 2013	17.41	19.55	17.00	19.18	274,600	19.18
Apr 24, 2013	18.99	19.52	16.65	17.41	264,000	17.41
Apr 23, 2013	20.61	20.68	18.60	19.29	180,400	19.29
Apr 22, 2013	20.66	21.15	20.60	20.60	77,200	20.60
Apr 19, 2013	20.00	21.29	19.63	20.82	105,700	20.82
Apr 18, 2013	19.61	20.20	19.61	19.87	38,300	19.87
Apr 17, 2013	20.08	20.25	19.22	19.96	84,700	19.96
Apr 16, 2013	20.15	20.69	19.75	20.02	66,700	20.02
Apr 15, 2013	19.97	20.00	18.90	19.44	174,800	19.44
Apr 12, 2013	19.44	19.95	18.97	19.58	65,800	19.58
Apr 11, 2013	18.45	19.88	18.38	19.29	137,100	19.29
Apr 10, 2013	18.48	18.48	18.02	18.44	48,200	18.44
Apr 9, 2013	18.20	18.52	18.01	18.10	76,600	18.10
Apr 8, 2013	17.48	18.21	17.40	17.90	87,400	17.90
Apr 5, 2013	17.04	17.35	16.40	17.35	59,600	17.35
Apr 4, 2013	17.23	17.27	16.99	17.08	23,200	17.08
Apr 3, 2013	17.07	17.50	16.99	17.10	44,800	17.10
Apr 2, 2013	16.70	17.22	16.50	16.99	27,600	16.99
Apr 1, 2013	16.35	16.90	16.35	16.57	42,700	16.57
Mar 28, 2013	16.12	16.52	16.00	16.26	48,800	16.26
Mar 27, 2013	15.91	16.30	15.91	16.03	35,800	16.03
Mar 26, 2013	16.19	16.19	15.80	16.02	11,100	16.02
Mar 25, 2013	15.75	16.17	15.63	16.00	24,700	16.00
Mar 22, 2013	15.93	16.00	15.22	15.75	31,800	15.75
Mar 21, 2013	15.07	16.19	14.95	15.78	79,400	15.78
Mar 20, 2013	16.25	16.50	14.17	15.11	302,600	15.11
Mar 19, 2013	13.95	14.18	13.86	14.13	48,200	14.13
Mar 18, 2013	14.00	14.25	13.75	13.76	34,200	13.76
Mar 15, 2013	13.94	14.47	13.94	14.07	23,700	14.07
Mar 14, 2013	13.90	14.05	13.25	13.79	43,500	13.79
Mar 13, 2013	13.90	13.94	13.44	13.69	19,600	13.69
Mar 12, 2013	14.07	14.07	12.57	13.78	37,300	13.78
Mar 11, 2013	13.85	14.50	13.62	14.08	59,700	14.08
Mar 8, 2013	13.52	13.94	13.34	13.56	22,100	13.56
Mar 7, 2013	13.14	13.95	12.90	13.52	37,400	13.52
Mar 6, 2013	13.15	13.21	12.89	13.06	14,600	13.06
Mar 5, 2013	13.15	13.29	12.35	13.14	43,000	13.14
Mar 4, 2013	12.52	13.48	12.47	13.10	15,400	13.10
Mar 1, 2013	12.98	13.18	11.94	12.99	21,500	12.99
Feb 28, 2013	13.37	13.74	12.65	13.32	33,900	13.32
Feb 27, 2013	12.59	13.58	12.55	13.58	50,300	13.58
Feb 26, 2013	11.91	12.73	11.81	12.72	30,000	12.72
Feb 25, 2013	11.99	12.62	11.62	11.89	35,700	11.89
Feb 22, 2013	11.75	12.00	11.65	11.79	32,800	11.79
Feb 21, 2013	11.86	12.08	11.29	11.58	53,000	11.58
Feb 20, 2013	13.70	13.70	12.06	12.10	132,200	12.10
Feb 19, 2013	13.25	13.80	13.25	13.49	21,100	13.49
Feb 15, 2013	12.98	13.25	12.73	13.19	72,000	13.19
Feb 14, 2013	13.09	14.00	13.05	13.61	70,500	13.61
Feb 13, 2013	12.80	13.47	12.75	13.00	41,400	13.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EAC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Erickson Air-Crane Incorporated (EAC)