Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.71 | -0.33 | -2.35% | 14.00 | 14.00 | 13.56 | 312,606 |
| May 16 2024 | 14.04 | -0.05 | -0.35% | 14.08 | 14.17 | 13.855 | 268,133 |
| May 15 2024 | 14.09 | 0.19 | 1.37% | 14.05 | 14.25 | 13.76 | 269,860 |
| May 14 2024 | 13.90 | 0.04 | 0.29% | 14.10 | 14.30 | 13.84 | 404,338 |
| May 13 2024 | 13.86 | -0.10 | -0.72% | 13.95 | 14.175 | 13.82 | 321,726 |
| May 10 2024 | 13.96 | 0.06 | 0.43% | 14.24 | 14.70 | 13.91 | 592,341 |
| May 09 2024 | 13.90 | 0.41 | 3.04% | 13.50 | 13.95 | 13.18 | 676,774 |
| May 08 2024 | 13.49 | -0.38 | -2.74% | 13.74 | 13.74 | 13.38 | 358,246 |
| May 07 2024 | 13.87 | 0.44 | 3.28% | 13.35 | 13.97 | 13.335 | 496,042 |
| May 06 2024 | 13.43 | -0.21 | -1.54% | 13.64 | 13.87 | 13.375 | 441,351 |
| May 03 2024 | 13.64 | 0.60 | 4.60% | 13.59 | 14.175 | 13.3501 | 691,013 |
| May 02 2024 | 13.04 | -1.61 | -10.99% | 14.45 | 14.86 | 12.45 | 1,465,586 |
| May 01 2024 | 14.65 | -0.25 | -1.68% | 14.80 | 14.99 | 14.48 | 393,291 |
| Apr 30 2024 | 14.90 | 0.04 | 0.27% | 14.57 | 15.07 | 14.48 | 396,958 |
| Apr 29 2024 | 14.86 | 0.66 | 4.65% | 14.40 | 14.87 | 14.24 | 376,571 |
| Apr 26 2024 | 14.20 | 0.01 | 0.07% | 14.20 | 14.38 | 14.01 | 257,148 |
| Apr 25 2024 | 14.19 | 0.21 | 1.50% | 13.755 | 14.24 | 13.56 | 389,798 |
| Apr 24 2024 | 13.98 | 0.09 | 0.65% | 13.84 | 14.05 | 13.66 | 264,629 |
| Apr 23 2024 | 13.89 | 0.14 | 1.02% | 13.72 | 14.22 | 13.63 | 271,916 |
| Apr 22 2024 | 13.75 | 0.04 | 0.29% | 13.78 | 13.80 | 13.57 | 305,256 |
| Apr 19 2024 | 13.71 | 0.08 | 0.59% | 13.58 | 13.78 | 13.51 | 375,863 |
| Apr 18 2024 | 13.63 | 0.10 | 0.74% | 13.52 | 13.74 | 13.41 | 262,232 |
| Apr 17 2024 | 13.53 | -0.17 | -1.24% | 13.82 | 13.98 | 13.46 | 430,814 |
| Apr 16 2024 | 13.70 | -0.28 | -2.00% | 13.575 | 13.79 | 13.57 | 279,938 |
| Apr 15 2024 | 13.98 | -0.39 | -2.71% | 14.43 | 14.74 | 13.92 | 192,135 |
| Apr 12 2024 | 14.37 | -0.43 | -2.91% | 14.72 | 15.21 | 14.28 | 311,379 |
| Apr 11 2024 | 14.80 | 0.41 | 2.85% | 14.48 | 14.805 | 14.09 | 422,046 |
| Apr 10 2024 | 14.39 | -0.44 | -2.97% | 14.50 | 14.66 | 14.18 | 388,398 |
| Apr 09 2024 | 14.83 | 0.10 | 0.68% | 14.66 | 14.915 | 14.503 | 502,898 |
| Apr 08 2024 | 14.73 | -0.13 | -0.87% | 15.03 | 15.18 | 14.72 | 293,086 |
| Apr 05 2024 | 14.86 | -0.65 | -4.19% | 15.26 | 15.36 | 14.82 | 269,048 |
| Apr 04 2024 | 15.51 | -0.03 | -0.19% | 15.63 | 15.95 | 15.40 | 513,007 |
| Apr 03 2024 | 15.54 | 0.61 | 4.09% | 14.84 | 15.60 | 14.69 | 249,664 |
| Apr 02 2024 | 14.93 | -0.94 | -5.92% | 15.63 | 15.63 | 14.77 | 379,670 |
| Apr 01 2024 | 15.87 | 0.08 | 0.51% | 15.79 | 15.95 | 15.605 | 321,598 |
| Mar 28 2024 | 15.79 | -0.01 | -0.06% | 15.86 | 16.00 | 15.6367 | 334,479 |
| Mar 27 2024 | 15.80 | 0.65 | 4.29% | 15.33 | 15.86 | 15.28 | 323,600 |
| Mar 26 2024 | 15.15 | 0.05 | 0.33% | 15.19 | 15.37 | 14.96 | 351,454 |
| Mar 25 2024 | 15.10 | -0.20 | -1.31% | 15.38 | 15.445 | 14.90 | 279,948 |
| Mar 22 2024 | 15.30 | -0.31 | -1.99% | 15.59 | 15.635 | 15.20 | 347,701 |
| Mar 21 2024 | 15.61 | 0.41 | 2.70% | 15.40 | 16.09 | 14.645 | 500,331 |
| Mar 20 2024 | 15.20 | 0.42 | 2.84% | 14.79 | 15.22 | 14.73 | 314,526 |
| Mar 19 2024 | 14.78 | 0.20 | 1.37% | 14.50 | 14.85 | 14.30 | 234,027 |
| Mar 18 2024 | 14.58 | -0.24 | -1.62% | 14.98 | 15.04 | 14.52 | 289,981 |
| Mar 15 2024 | 14.82 | 0.65 | 4.59% | 14.12 | 14.84 | 14.12 | 1,634,391 |
| Mar 14 2024 | 14.17 | -0.65 | -4.39% | 14.83 | 14.83 | 14.06 | 374,573 |
| Mar 13 2024 | 14.82 | 0.07 | 0.47% | 14.65 | 14.98 | 14.65 | 353,427 |
| Mar 12 2024 | 14.75 | -0.30 | -1.99% | 15.08 | 15.2286 | 14.54 | 425,480 |
| Mar 11 2024 | 15.05 | -0.15 | -0.99% | 15.12 | 15.30 | 14.79 | 443,036 |
| Mar 08 2024 | 15.20 | -0.36 | -2.31% | 15.74 | 15.75 | 15.18 | 253,828 |
| Mar 07 2024 | 15.56 | 0.10 | 0.65% | 15.54 | 15.74 | 15.28 | 292,221 |
| Mar 06 2024 | 15.46 | 0.12 | 0.78% | 15.54 | 15.57 | 15.25 | 351,193 |
| Mar 05 2024 | 15.34 | -0.35 | -2.23% | 15.46 | 15.71 | 15.19 | 307,281 |
| Mar 04 2024 | 15.69 | -0.40 | -2.49% | 16.08 | 16.09 | 15.34 | 454,965 |
| Mar 01 2024 | 16.09 | 0.46 | 2.94% | 16.12 | 16.62 | 15.93 | 962,437 |
| Feb 29 2024 | 15.63 | 0.36 | 2.36% | 15.58 | 15.80 | 15.435 | 875,934 |
| Feb 28 2024 | 15.27 | -0.28 | -1.80% | 15.47 | 15.75 | 15.20 | 613,767 |
| Feb 27 2024 | 15.55 | 0.26 | 1.70% | 15.38 | 15.645 | 15.23 | 519,616 |
| Feb 26 2024 | 15.29 | 1.25 | 8.90% | 14.08 | 15.32 | 14.00 | 653,974 |
| Feb 23 2024 | 14.04 | -1.07 | -7.08% | 15.11 | 15.2771 | 13.95 | 689,888 |
| Feb 22 2024 | 15.11 | -0.51 | -3.27% | 15.00 | 15.40 | 14.15 | 1,362,646 |
| Feb 21 2024 | 15.62 | -0.05 | -0.32% | 15.62 | 15.71 | 15.36 | 387,042 |
| Feb 20 2024 | 15.67 | -0.51 | -3.15% | 15.99 | 16.10 | 15.50 | 273,803 |
