Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ERN Historical Stock Prices |
| Preferred Stock Newsletter |
| ERN Options Chain |
| Stock Message Boards |
ERN (ERN) has the following price history information. Looking back at ERN historical stock prices for the last five trading days, on April 23, 2018, ERN opened at $2.65, traded as high as $2.70 and as low as $2.65, and closed at $2.70. Trading volume was a total of 27.00K shares. On April 24, 2018, ERN opened at $2.65, traded as high as $2.65 and as low as $2.40, and closed at $2.50. Trading volume was a total of 51.50K shares. On April 25, 2018, ERN opened at $2.40, traded as high as $2.40 and as low as $1.50, and closed at $1.63. Trading volume was a total of 437.40K shares. On April 26, 2018, ERN opened at $1.63, traded as high as $1.63 and as low as $1.63, and closed at $1.63. Trading volume was a total of 0 shares. On April 27, 2018, ERN opened at $0.29, traded as high as $0.34 and as low as $0.15, and closed at $0.17. Trading volume was a total of 1.74M shares.
ERN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ERN shares, starting with a $10,000 purchase of ERN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/27/2018 | |
| Start price/share: | $4.26 | |
| End price/share: | $0.17 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -96.01% | |
| Average Annual Total Return: | -55.16% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $398.97 | |
| Years: | 4.02 | |
 | |||||
| ERN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/23/2018 | $2.65 | $2.70 | $2.65 | $2.70 | 27.00K |
| 04/24/2018 | $2.65 | $2.65 | $2.40 | $2.50 | 51.50K |
| 04/25/2018 | $2.40 | $2.40 | $1.50 | $1.63 | 437.40K |
| 04/26/2018 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 04/27/2018 | $0.29 | $0.34 | $0.15 | $0.17 | 1.74M |
|
| About ERN |
| Erin Energy is an independent oil and gas exploration and production company. Co. acquires and develops potential exploration and production assets in Africa, and explores and develops those assets through partnerships with national oil companies, indigenous local partners and other independent oil companies. As of Dec 31 2017, Co.'s asset portfolio consisted of five licenses across Nigeria, The Gambia and Ghana. Co. owns producing properties offshore Nigeria and conduct exploration activities as an operator offshore Nigeria and Ghana, and as a non-operator offshore The Gambia. As of Dec 31 2017, Co.'s proved reserves was 7.1 million barrels of oil. |
| ERN Historical Closing Prices | |
| Date | Close |
| 04/23/2018 | $2.70 |
| 04/24/2018 | $2.50 |
| 04/25/2018 | $1.63 |
| 04/26/2018 | $1.63 |
| 04/27/2018 | $0.17 |
| Energy Historical Prices |
| ERN is categorized under the Energy sector; below are some other companies in the same sector:
EROC Historical Stock Prices
|
Free ERN Email Alerts:
ERN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.