Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Era Group Inc
(NY:
ERA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
15.95
15.95
15.47
15.66
42,927
-0.18(-1.14%)
Jan 30, 2017
16.00
16.00
15.38
15.84
58,567
-0.23(-1.43%)
Jan 27, 2017
16.34
16.35
15.89
16.07
37,754
-0.36(-2.19%)
Jan 26, 2017
16.89
16.94
16.36
16.43
50,715
-0.24(-1.44%)
Jan 25, 2017
16.24
16.73
15.84
16.67
79,018
+0.58(+3.60%)
Jan 24, 2017
16.12
16.31
15.62
16.09
110,168
+0.10(+0.63%)
Jan 23, 2017
16.09
16.14
15.78
15.99
52,126
-0.12(-0.74%)
Jan 20, 2017
16.13
16.38
15.75
16.11
96,785
+0.04(+0.25%)
Jan 19, 2017
16.14
16.20
15.83
16.07
50,690
-0.01(-0.06%)
Jan 18, 2017
16.01
16.15
15.87
16.08
87,999
-0.07(-0.43%)
Jan 17, 2017
16.36
16.36
15.86
16.15
54,765
-0.08(-0.49%)
Jan 13, 2017
16.23
16.23
16.23
0
-0.28(-1.70%)
Jan 12, 2017
17.10
17.10
16.00
16.51
54,154
-0.37(-2.19%)
Jan 11, 2017
16.63
16.99
16.32
16.88
53,880
+0.40(+2.43%)
Jan 10, 2017
15.91
16.57
15.78
16.48
120,506
+0.57(+3.58%)
Jan 09, 2017
16.36
16.36
15.90
15.91
92,127
-0.73(-4.39%)
Jan 06, 2017
16.95
17.05
16.47
16.64
99,669
-0.26(-1.54%)
Jan 05, 2017
17.48
17.73
16.68
16.90
94,856
-0.51(-2.93%)
Jan 04, 2017
16.94
17.48
16.73
17.41
221,944
+0.51(+3.02%)
Jan 03, 2017
17.20
17.20
16.46
16.90
233,505
-0.07(-0.41%)
Dec 30, 2016
16.97
16.97
16.97
0
-0.10(-0.59%)
Dec 29, 2016
17.05
17.16
16.48
17.07
194,728
-0.04(-0.23%)
Dec 28, 2016
16.72
17.11
16.47
17.11
129,240
+0.55(+3.32%)
Dec 27, 2016
16.45
16.98
16.18
16.56
108,618
+0.20(+1.22%)
Dec 23, 2016
16.36
16.36
16.36
0
-0.20(-1.21%)
Dec 22, 2016
15.79
16.61
15.60
16.56
114,689
+0.72(+4.55%)
Dec 21, 2016
15.79
15.89
15.48
15.84
110,080
+0.05(+0.32%)
Dec 20, 2016
14.80
15.80
14.78
15.79
97,262
+1.21(+8.30%)
Dec 19, 2016
14.36
14.91
14.36
14.58
157,456
+0.12(+0.83%)
Dec 16, 2016
14.40
14.99
13.97
14.46
427,569
+0.01(+0.07%)
Dec 15, 2016
13.57
14.56
13.54
14.45
119,914
+0.71(+5.17%)
Dec 14, 2016
13.90
14.00
13.59
13.74
67,589
-0.35(-2.48%)
Dec 13, 2016
13.95
14.39
13.55
14.09
74,817
+0.10(+0.71%)
Dec 12, 2016
14.70
14.70
13.74
13.99
124,136
-0.49(-3.38%)
Dec 09, 2016
12.88
14.57
12.88
14.48
144,202
+1.65(+12.86%)
Dec 08, 2016
12.35
12.92
12.35
12.83
57,365
+0.32(+2.56%)
Dec 07, 2016
12.36
12.55
12.13
12.51
39,252
+0.03(+0.24%)
Dec 06, 2016
11.65
12.68
11.50
12.48
94,907
+0.67(+5.67%)
Dec 05, 2016
11.72
12.13
11.59
11.81
95,963
+0.01(+0.08%)
Dec 02, 2016
11.82
11.96
11.46
11.80
48,891
-0.04(-0.34%)
Dec 01, 2016
11.83
12.47
11.58
11.84
96,358
+0.13(+1.11%)
Nov 30, 2016
10.90
11.97
10.90
11.71
223,483
+1.18(+11.21%)
Nov 29, 2016
10.77
11.02
10.44
10.53
58,208
-0.46(-4.19%)
Nov 28, 2016
11.47
11.47
10.22
10.99
81,939
-0.35(-3.09%)
Nov 25, 2016
12.24
12.24
11.21
11.34
36,773
-1.13(-9.06%)
Nov 23, 2016
12.47
12.47
12.47
0
+0.62(+5.23%)
Nov 22, 2016
10.91
11.85
10.91
11.85
45,757
+0.73(+6.56%)
Nov 21, 2016
10.68
11.14
10.61
11.12
53,766
+0.58(+5.50%)
Nov 18, 2016
10.56
10.58
10.41
10.54
77,537
+0.05(+0.48%)
Nov 17, 2016
10.93
11.07
10.43
10.49
41,186
-0.44(-4.03%)
Nov 16, 2016
10.76
10.97
10.26
10.93
74,743
+0.17(+1.58%)
Nov 15, 2016
10.63
10.92
10.43
10.76
66,882
+0.16(+1.51%)
Nov 14, 2016
10.39
11.03
10.37
10.60
100,204
+0.14(+1.34%)
Nov 11, 2016
9.680
10.46
9.670
10.46
135,385
+0.70(+7.17%)
Nov 10, 2016
9.260
9.930
9.250
9.760
84,359
+0.50(+5.40%)
Nov 09, 2016
8.380
9.350
8.380
9.260
68,329
+0.70(+8.18%)
Nov 08, 2016
8.350
8.670
8.230
8.560
53,470
+0.16(+1.90%)
Nov 07, 2016
8.030
8.540
8.030
8.400
50,135
+0.40(+5.00%)
Nov 04, 2016
7.490
8.040
7.490
8.000
50,058
+0.48(+6.38%)
Nov 03, 2016
7.510
7.605
7.400
7.520
34,844
+0.06(+0.80%)
Nov 02, 2016
7.580
7.830
7.460
7.460
153,411
+0.04(+0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.