Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ERII	13.59	14.175	13.37	13.64	0.60	691,008	6,165	13.25	17.36
2024-05-02	Q	ERII	14.65	14.86	12.45	13.04	-1.61	1,465,627	9,538	13.03	14.58
2024-05-01	Q	ERII	14.80	14.99	14.37	14.65	-0.25	393,290	3,913	12.61	15.90
2024-04-30	Q	ERII	14.57	15.07	14.555	14.90	0.04	396,958	4,789	12.98	16.92
2024-04-29	Q	ERII	14.40	14.87	14.24	14.86	0.66	376,596	4,435	14.65	15.01
2024-04-26	Q	ERII	14.20	14.38	14.01	14.20	0.01	257,148	3,763	13.95	15.71
2024-04-25	Q	ERII	13.70	14.24	13.56	14.19	0.21	393,489	3,585	13.78	16.36
2024-04-24	Q	ERII	13.84	14.05	13.66	13.98	0.09	264,629	3,052	12.43	15.56
2024-04-23	Q	ERII	13.63	14.22	13.63	13.89	0.14	271,916	3,419	13.17	16.18
2024-04-22	Q	ERII	13.78	13.79	13.57	13.75	0.04	305,256	2,530	13.39	14.92
2024-04-19	Q	ERII	13.58	13.78	13.51	13.71	0.08	375,863	3,485	12.25	13.95
2024-04-18	Q	ERII	13.52	13.74	13.41	13.63	0.10	262,232	3,500	13.39	15.56
2024-04-17	Q	ERII	13.82	13.98	13.46	13.53	-0.17	430,814	4,672	13.41	13.79
2024-04-16	Q	ERII	13.75	13.79	13.54	13.70	-0.28	295,374	3,220	13.59	15.20
2024-04-15	Q	ERII	14.43	14.74	13.92	13.98	-0.39	192,135	2,372	13.84	14.23
2024-04-12	Q	ERII	14.72	15.21	14.28	14.37	-0.43	311,382	3,855	14.33	15.17
2024-04-11	Q	ERII	14.48	14.805	14.09	14.80	0.41	422,046	3,609	14.54	15.06
2024-04-10	Q	ERII	14.39	14.66	14.15	14.39	-0.44	399,770	4,961	14.11	14.62
2024-04-09	Q	ERII	14.66	14.915	14.503	14.83	0.10	502,898	5,437	13.32	15.10
2024-04-08	Q	ERII	15.03	15.18	14.72	14.73	-0.13	293,086	2,974	14.48	14.99
2024-04-05	Q	ERII	15.37	15.37	14.82	14.86	-0.65	272,355	2,534	14.76	16.43
2024-04-04	Q	ERII	15.63	15.95	15.40	15.51	-0.03	513,007	5,684	15.26	15.79
2024-04-03	Q	ERII	14.76	15.60	14.69	15.54	0.61	249,664	2,717	15.31	17.20
2024-04-02	Q	ERII	15.54	15.585	14.77	14.93	-0.94	386,636	4,089	14.67	16.53
2024-04-01	Q	ERII	15.79	15.95	15.605	15.87	0.08	321,588	2,897	15.58	16.12
2024-03-29	Q	ERII	15.86	16.00	15.6367	15.79	-0.01	0	0	15.53	16.06
2024-03-28	Q	ERII	15.86	16.00	15.6367	15.79	-0.01	334,479	2,954	15.53	16.06
2024-03-27	Q	ERII	15.33	15.86	15.28	15.80	0.65	323,600	3,120	15.51	15.90
2024-03-26	Q	ERII	15.19	15.37	14.96	15.15	0.05	351,454	3,474	14.91	15.44
2024-03-25	Q	ERII	15.38	15.445	14.90	15.10	-0.20	279,948	3,129	14.85	16.71
2024-03-22	Q	ERII	15.59	15.635	15.20	15.30	-0.31	347,701	2,649	13.73	15.56
2024-03-21	Q	ERII	15.40	16.09	14.645	15.61	0.41	500,161	4,869	15.36	15.89
2024-03-20	Q	ERII	14.79	15.22	14.73	15.20	0.42	314,526	3,189	14.97	15.50
2024-03-19	Q	ERII	14.50	14.85	14.30	14.78	0.20	234,027	2,660	13.90	17.25
2024-03-18	Q	ERII	14.98	15.04	14.52	14.58	-0.24	289,981	2,700	14.51	16.97
2024-03-15	Q	ERII	14.12	14.84	14.075	14.82	0.65	1,638,850	4,532	14.63	14.98
2024-03-14	Q	ERII	14.75	14.75	14.06	14.17	-0.65	374,573	3,845	14.00	14.53
2024-03-13	Q	ERII	14.65	14.98	14.65	14.82	0.07	353,427	4,030	14.65	15.03
2024-03-12	Q	ERII	15.08	15.2286	14.54	14.75	-0.30	425,480	3,384	14.57	14.94
2024-03-11	Q	ERII	15.12	15.30	14.79	15.05	-0.15	443,036	3,682	13.90	17.24
2024-03-08	Q	ERII	15.74	15.75	15.18	15.20	-0.36	254,228	2,264	15.10	15.39
2024-03-07	Q	ERII	15.54	15.74	15.28	15.56	0.10	292,221	2,747	15.37	17.12
2024-03-06	Q	ERII	15.54	15.57	15.25	15.46	0.12	351,193	3,682	13.46	16.50
2024-03-05	Q	ERII	15.46	15.71	15.19	15.34	-0.35	307,281	2,375	13.84	15.53
2024-03-04	Q	ERII	16.08	16.09	15.34	15.69	-0.40	454,965	3,856	15.39	17.60
2024-03-01	Q	ERII	16.12	16.62	15.93	16.08	0.45	962,437	5,061	14.30	16.09
2024-02-29	Q	ERII	15.58	15.80	15.435	15.63	0.36	875,929	4,779	14.82	16.40
2024-02-28	Q	ERII	15.47	15.75	15.20	15.27	-0.28	613,767	4,540	15.15	16.00
2024-02-27	Q	ERII	15.38	15.645	15.23	15.55	0.26	519,616	3,716	13.83	17.32
2024-02-26	Q	ERII	14.08	15.32	14.00	15.29	1.25	653,974	5,131	15.10	15.38
2024-02-23	Q	ERII	15.13	15.2771	13.95	14.04	-1.07	689,888	5,555	13.84	14.20
2024-02-22	Q	ERII	15.00	15.40	14.15	15.11	-0.51	1,362,646	8,651	14.91	15.29
2024-02-21	Q	ERII	15.62	15.71	15.30	15.62	-0.05	386,992	3,995	13.72	15.99
2024-02-20	Q	ERII	15.99	16.10	15.50	15.67	-0.51	273,878	3,272	13.95	16.87
2024-02-19	Q	ERII	15.97	16.205	15.97	16.18	-0.05	0	0	14.56	16.34
2024-02-16	Q	ERII	15.97	16.205	15.97	16.18	-0.05	335,901	3,072	14.56	16.34
2024-02-15	Q	ERII	15.94	16.25	15.85	16.23	0.43	324,854	2,924	11.54	19.97
2024-02-14	Q	ERII	15.43	15.81	15.301	15.80	0.63	368,976	2,756	12.17	21.07
2024-02-13	Q	ERII	15.28	15.43	15.06	15.17	-0.69	286,044	3,744	15.01	17.29
2024-02-12	Q	ERII	15.64	16.02	15.64	15.86	0.29	311,669	3,627	15.64	16.03
2024-02-09	Q	ERII	15.34	15.67	15.17	15.57	0.27	363,177	3,681	14.00	15.76
2024-02-08	Q	ERII	15.16	15.30	15.01	15.30	0.14	242,619	3,052	13.80	15.46
2024-02-07	Q	ERII	14.87	15.28	14.49	15.16	0.40	483,885	4,298	14.30	17.02
2024-02-06	Q	ERII	14.45	15.18	14.31	14.76	0.23	892,618	4,753	13.31	14.94
2024-02-05	Q	ERII	15.15	15.15	14.51	14.53	-0.95	446,885	4,064	14.50	19.97