Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	ERC	8.89	8.91	8.885	8.895	0.035	83,835	207	8.13	9.84
2024-04-25	X	ERC	8.89	8.89	8.84	8.86	-0.09	85,388	219	8.08	9.63
2024-04-24	X	ERC	8.94	8.96	8.94	8.94	0.0075	81,531	258	8.53	9.72
2024-04-23	X	ERC	8.91	8.95	8.8984	8.94	0.045	74,699	163	8.16	9.56
2024-04-22	X	ERC	8.84	8.89	8.84	8.89	0.055	52,329	174	8.47	9.67
2024-04-19	X	ERC	8.81	8.86	8.81	8.83	0.005	63,828	177	8.07	9.60
2024-04-18	X	ERC	8.80	8.83	8.80	8.83	0.02	64,526	174	8.42	9.58
2024-04-17	X	ERC	8.80	8.83	8.78	8.80		115,835	209	8.03	9.56
2024-04-16	X	ERC	8.78	8.83	8.7697	8.79	0.01	86,410	184	8.41	9.80
2024-04-15	X	ERC	8.9391	8.94	8.77	8.78	-0.18	96,983	304	8.45	9.84
2024-04-12	X	ERC	8.99	9.00	8.945	8.96	-0.045	67,850	238	8.59	9.95
2024-04-11	X	ERC	9.07	9.0799	8.9911	9.00	-0.0646	74,373	212	8.63	10.08
2024-04-10	X	ERC	9.22	9.22	9.095	9.13	-0.12	100,857	276	8.79	9.92
2024-04-09	X	ERC	9.24	9.27	9.24	9.25	-0.005	59,019	132	8.45	10.06
2024-04-08	X	ERC	9.22	9.31	9.22	9.25	0.01	70,972	219	8.83	10.05
2024-04-05	X	ERC	9.20	9.23	9.20	9.23	0.03	85,550	294	8.77	10.03
2024-04-04	X	ERC	9.29	9.30	9.18	9.20	-0.07	76,990	273	8.38	9.99
2024-04-03	X	ERC	9.28	9.28	9.2349	9.25	-0.04	61,069	183	8.45	10.04
2024-04-02	X	ERC	9.30	9.30	9.255	9.28	-0.05	85,113	198	8.46	10.07
2024-04-01	X	ERC	9.37	9.37	9.26	9.32	-0.015	113,772	357	8.84	10.12
2024-03-29	X	ERC	9.32	9.36	9.32	9.33		0	0	8.53	10.17
2024-03-28	X	ERC	9.32	9.36	9.32	9.33		150,493	345	8.53	10.17
2024-03-27	X	ERC	9.33	9.35	9.31	9.35	0.01	79,201	354	8.51	10.16
2024-03-26	X	ERC	9.33	9.345	9.30	9.31	-0.02	78,070	247	8.50	10.10
2024-03-25	X	ERC	9.34	9.3593	9.30	9.33	-0.04	82,402	240	8.48	10.14
2024-03-22	X	ERC	9.39	9.39	9.34	9.365	-0.02	54,822	173	8.82	10.19
2024-03-21	X	ERC	9.37	9.40	9.36	9.385	0.01	57,040	194	8.85	10.20
2024-03-20	X	ERC	9.35	9.37	9.3199	9.37		87,621	203	8.79	9.92
2024-03-19	X	ERC	9.36	9.38	9.35	9.37		41,675	130	8.77	10.00
2024-03-18	X	ERC	9.36	9.3882	9.3499	9.37	0.0103	69,356	205	8.56	9.79
2024-03-15	X	ERC	9.37	9.38	9.35	9.36	-0.005	37,642	173	8.77	10.20
2024-03-14	X	ERC	9.35	9.37	9.3487	9.37		69,111	179	8.84	10.19
2024-03-13	X	ERC	9.34	9.38	9.34	9.37		57,785	119	8.83	10.18
2024-03-12	X	ERC	9.33	9.36	9.31	9.36	0.0185	82,458	190	8.84	10.17
2024-03-11	X	ERC	9.35	9.37	9.26	9.34	-0.0047	80,047	173	8.81	10.14
2024-03-08	X	ERC	9.37	9.41	9.36	9.40	0.019	85,279	208	8.59	10.22
2024-03-07	X	ERC	9.38	9.39	9.35	9.39	0.04	67,593	216	8.55	10.22
2024-03-06	X	ERC	9.37	9.395	9.32	9.35	-0.04	58,852	220	8.53	10.18
2024-03-05	X	ERC	9.38	9.40	9.34	9.36	-0.0448	34,192	132	8.54	10.20
2024-03-04	X	ERC	9.41	9.47	9.38	9.39	-0.0262	61,902	188	8.91	10.31
2024-03-01	X	ERC	9.3999	9.405	9.38	9.3902	0.0102	60,697	117	8.56	10.31
2024-02-29	X	ERC	9.35	9.39	9.31	9.38	0.02	73,125	172	8.52	10.22
2024-02-28	X	ERC	9.30	9.38	9.2704	9.36	0.03	53,375	139	8.80	10.22
2024-02-27	X	ERC	9.33	9.35	9.31	9.32	-0.005	76,452	166	8.50	10.14
2024-02-26	X	ERC	9.39	9.42	9.31	9.315	-0.065	52,824	150	8.47	10.13
2024-02-23	X	ERC	9.40	9.40	9.3595	9.38	0.0047	38,516	112	8.83	10.23
2024-02-22	X	ERC	9.42	9.4201	9.37	9.375		69,522	144	8.90	10.27
2024-02-21	X	ERC	9.38	9.41	9.36	9.38	-0.01	47,394	158	8.56	10.24
2024-02-20	X	ERC	9.35	9.37	9.34	9.37	0.025	39,629	107	8.83	10.27
2024-02-19	X	ERC	9.36	9.3899	9.33	9.34	-0.04	0	0	8.53	10.21
2024-02-16	X	ERC	9.36	9.3899	9.33	9.34	-0.04	72,403	187	8.53	10.21
2024-02-15	X	ERC	9.43	9.445	9.37	9.38	-0.035	99,531	246	8.57	10.32
2024-02-14	X	ERC	9.43	9.48	9.41	9.43	0.01	47,472	95	8.60	10.24
2024-02-13	X	ERC	9.44	9.44	9.36	9.41	-0.08	51,949	122	8.85	10.22
2024-02-12	X	ERC	9.49	9.5099	9.4537	9.48	0.0152	42,307	113	8.90	10.36
2024-02-09	X	ERC	9.57	9.57	9.52	9.53	-0.015	44,592	141	8.55	10.36
2024-02-08	X	ERC	9.60	9.60	9.53	9.55	-0.05	39,755	127	8.60	10.39
2024-02-07	X	ERC	9.52	9.60	9.5091	9.60	0.08	90,103	218	8.74	10.46
2024-02-06	X	ERC	9.44	9.51	9.4399	9.51	0.08	77,671	183	8.65	10.33
2024-02-05	X	ERC	9.45	9.45	9.37	9.42	-0.06	57,868	144	8.59	10.24
2024-02-02	X	ERC	9.47	9.48	9.44	9.47	-0.05	95,793	183	8.61	10.30
2024-02-01	X	ERC	9.45	9.50	9.433	9.50	0.055	71,481	184	8.97	10.32
2024-01-31	X	ERC	9.42	9.43	9.40	9.43		65,416	163	8.58	10.30
2024-01-30	X	ERC	9.43	9.43	9.38	9.42	-0.0123	81,708	184	8.59	10.22
2024-01-29	X	ERC	9.37	9.42	9.3649	9.42	0.06	70,380	140	8.58	10.25