ERESEARCHTECHNOLOGY Historical Stock Price

Below is the stock price history for Eresearchtechnology ERT. Data is recorded each day for the historical open, high, low, close and volume. The Eresearchtechnology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eresearchtechnology Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-03 8.00 8.01 7.99 7.99 183,454
2012-07-02 7.98 8.00 7.97 8.00 29,257
2012-06-29 7.99 8.00 7.98 7.995 26,858
2012-06-28 7.975 7.995 7.975 7.995 36,893
2012-06-27 7.975 7.975 7.975 7.975 23,240
2012-06-26 7.975 7.98 7.97 7.97 4,961
2012-06-25 7.97 7.99 7.97 7.97 123,944
2012-06-22 7.97 7.98 7.965 7.965 52,713
2012-06-21 7.97 7.97 7.96 7.965 36,152
2012-06-20 7.97 7.97 7.965 7.97 71,599
2012-06-19 7.96 7.97 7.955 7.97 48,033
2012-06-18 7.945 7.97 7.945 7.965 34,174
2012-06-15 7.935 7.955 7.935 7.94 44,301
2012-06-14 7.95 7.96 7.92 7.925 170,570
2012-06-13 7.94 7.96 7.94 7.95 88,756
2012-06-12 7.95 7.95 7.94 7.95 30,669
2012-06-11 7.94 7.96 7.94 7.945 45,494
2012-06-08 7.91 7.95 7.90 7.935 67,357
2012-06-07 7.91 7.93 7.89 7.91 414,322
2012-06-06 7.90 7.93 7.90 7.915 83,179
2012-06-05 7.88 7.90 7.88 7.89 34,142
2012-06-04 7.89 7.895 7.87 7.88 30,753
2012-06-01 7.88 7.89 7.86 7.875 59,395
2012-05-31 7.89 7.90 7.885 7.89 45,576
2012-05-30 7.895 7.895 7.89 7.89 26,609
2012-05-29 7.90 7.90 7.895 7.895 72,824
2012-05-25 7.90 7.90 7.89 7.89 5,973
2012-05-24 7.89 7.90 7.89 7.90 46,803
2012-05-23 7.89 7.91 7.88 7.90 77,382
2012-05-22 7.88 7.92 7.88 7.91 74,164

» More Eresearchtechnology Stock Price History

To see other companies like Eresearchtechnology (ERT), view our stock market today for news, and other data.