Erickson Stock Price History (OTCMKTS:EACIQ)

Add to My Stocks
$0.02 $0 (0%) EACIQ stock closing price May 04, 2017 (Closing)

The 10 year data of Erickson stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Erickson price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 28.1 on 17 May, 2013 as seen from Erickson stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-280.100.120.010.022802481N/AN/A
2017-04-270.130.130.100.11144769N/AN/A
2017-04-250.130.130.130.1378347N/AN/A
2017-04-240.130.130.130.1330984N/AN/A
2017-04-210.110.140.110.1292987N/AN/A
2017-04-190.110.120.110.1176311N/AN/A
2017-04-180.100.110.100.1132871N/AN/A
2017-04-170.090.110.090.1062365N/AN/A
2017-04-130.100.110.100.1036978N/AN/A
2017-04-110.100.100.090.097944N/AN/A
2017-04-070.090.100.080.0843199N/AN/A
2017-04-060.100.100.080.0833700N/AN/A
2017-04-050.100.100.100.1036621N/AN/A
2017-04-040.070.100.070.1010895N/AN/A
2017-04-030.070.100.070.1051045N/AN/A
2017-03-310.100.100.080.0846171N/AN/A
2017-03-300.090.110.080.0886523N/AN/A
2017-03-290.110.110.090.0955571N/AN/A
2017-03-280.100.110.100.1114784N/AN/A
2017-03-270.000.000.000.100N/AN/A
2017-03-240.120.120.100.1014827N/AN/A
2017-03-230.120.120.070.1281150N/AN/A
2017-03-220.110.110.100.1046950N/AN/A
2017-03-210.110.110.080.1052872N/AN/A
2017-03-200.120.120.110.127200N/AN/A
2017-03-170.110.120.110.1224766N/AN/A
2017-03-160.100.100.100.105250N/AN/A
2017-03-150.070.120.070.1251468N/AN/A
2017-03-140.070.130.070.12139316N/AN/A
2017-03-130.180.180.100.14190620N/AN/A
2017-03-100.180.180.180.1815299N/AN/A
2017-03-090.170.180.170.1733111N/AN/A
2017-03-080.170.180.170.17119734N/AN/A
2017-03-070.210.210.170.1795550N/AN/A
2017-03-060.170.210.160.21144147N/AN/A
2017-03-030.160.170.160.17132217N/AN/A
2017-03-020.150.170.150.1535129N/AN/A
2017-03-010.170.170.150.1557521N/AN/A
2017-02-280.150.150.150.1518311N/AN/A
2017-02-270.170.170.150.153694N/AN/A
2017-02-240.160.170.150.1728614N/AN/A
2017-02-230.160.160.160.1647394N/AN/A
2017-02-220.160.160.160.1630783N/AN/A
2017-02-210.150.170.150.1621542N/AN/A
2017-02-200.000.000.000.150N/AN/A
2017-02-170.150.150.150.15750N/AN/A
2017-02-160.160.170.150.1736186N/AN/A
2017-02-150.160.160.150.155200N/AN/A
2017-02-140.140.170.140.1521156N/AN/A
2017-02-130.150.150.140.145533N/AN/A
2017-02-100.160.160.150.1517118N/AN/A
2017-02-090.160.160.150.1520178N/AN/A
2017-02-080.150.160.140.148279N/AN/A
2017-02-070.140.160.140.1474503N/AN/A
2017-02-060.150.160.140.1443750N/AN/A
2017-02-030.140.160.140.1456606N/AN/A
2017-02-020.140.140.140.1416470N/AN/A
2017-02-010.150.160.140.148403N/AN/A
2017-01-310.150.150.150.1513318N/AN/A
2017-01-300.150.160.150.155302N/AN/A
2017-01-270.160.160.150.16161606N/AN/A
2017-01-260.160.170.160.1617226N/AN/A
2017-01-250.170.170.160.1615934N/AN/A
2017-01-240.160.170.160.176801N/AN/A
2017-01-230.150.170.150.16102886N/A0.01
2017-01-200.170.170.150.1645357N/A0.01
2017-01-190.160.170.160.1755020N/A0.01
2017-01-180.170.180.160.1812524N/A0.01
2017-01-170.160.190.150.1754376N/A0.01
2017-01-160.000.000.000.160N/AN/A
2017-01-130.190.190.150.1628100N/A0.01
2017-01-120.150.190.150.18108686N/A0.01
2017-01-110.180.180.180.1836245N/A0.01
2017-01-100.150.180.150.18258208N/A0.01
2017-01-090.180.180.150.1845085N/A0.01
2017-01-060.150.180.150.17122415N/A0.01
2017-01-050.160.160.150.16302751N/A0.01
2017-01-040.130.170.130.16189490N/A0.01
2017-01-030.100.130.100.1375692N/A0.01
2017-01-020.000.000.000.100N/AN/A
2016-12-300.110.110.100.1031604N/A0.01
2016-12-290.110.110.100.1148180N/A0.01
2016-12-280.110.120.110.1125726N/A0.01
2016-12-270.110.120.110.1231390N/A0.01
2016-12-260.000.000.000.110N/AN/A
2016-12-230.100.110.100.119434N/A0.01
2016-12-220.110.120.110.1190388N/A0.01
2016-12-210.100.110.100.1118026N/A0.01
2016-12-200.100.120.100.1017794N/A0.01
Get more Data

Erickson Stock Chart

View EACIQ PE ratio, PS ratio stocks charts and compare with peers.
EACIQ Chart
Note: Compare Erickson stock price history with the index and industry peers.

Erickson Historical Prices: Past 5 years

Max Stock Price 28.1 May 17,2013
Min Stock Price 0.02 Apr 28,2017
Avg Stock Price 8.62

Erickson Historical PE ratio: Past 5 years

Max PE Ratio 103.61 Jul 01,2014
Min PE Ratio 7.59 Mar 13,2013
Avg PE Ratio 31.86

Erickson Historical PS ratio: Past 5 years

Max PS Ratio 1.44 May 16,2013
Min PS Ratio 0.01 Nov 09,2016
Avg PS Ratio 0.41

EACIQ Industry Peers

Company Price Change (%)
Emrise (EMRI)1.110.01 (0.89%)
Tempus Applied Solutions (TMPS)0.060.01 (14.29%)
Phoenix International (PIVN)00 (0%)
World Surveillance (WSGI)00 (0%)
Aar Corp. (AIR)34.20.6 (1.79%)
Atlas Air (AAWW)48.450.9 (1.89%)
Air Transport Services (ATSG)23.350.45 (1.97%)

Erickson historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Erickson stock analysis. The price and volume changes on a daily basis is provided in the Erickson stock price history. A large fluctuation in price and volume indicates a highly volatile stock. EACIQ saw an opening price of 0, and a closing price of 0.02 on 04 May, 2017. .