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 (%)
Oct 31, 2019
9.880
9.880
9.560
9.670
60,413
-0.29(-2.91%)
Oct 30, 2019
10.32
10.32
9.870
9.960
75,285
-0.40(-3.86%)
Oct 29, 2019
10.35
10.43
10.25
10.36
87,719
-0.07(-0.67%)
Oct 28, 2019
10.57
10.62
10.35
10.43
69,540
-0.04(-0.38%)
Oct 25, 2019
10.51
10.61
10.42
10.47
50,200
-0.05(-0.48%)
Oct 24, 2019
10.75
10.80
10.43
10.52
74,732
-0.18(-1.68%)
Oct 23, 2019
10.68
10.75
10.54
10.70
58,571
+0.02(+0.19%)
Oct 22, 2019
10.84
10.88
10.65
10.68
61,054
-0.14(-1.29%)
Oct 21, 2019
10.41
11.09
10.41
10.82
97,143
+0.41(+3.94%)
Oct 18, 2019
10.26
10.50
10.23
10.41
60,400
+0.15(+1.46%)
Oct 17, 2019
9.810
10.30
9.810
10.26
83,062
+0.50(+5.12%)
Oct 16, 2019
9.850
9.955
9.620
9.760
96,063
-0.12(-1.21%)
Oct 15, 2019
9.830
10.05
9.475
9.880
117,918
+0.10(+1.02%)
Oct 14, 2019
9.920
10.01
9.340
9.780
121,858
-0.20(-2.00%)
Oct 11, 2019
9.810
10.14
9.620
9.980
52,900
+0.33(+3.42%)
Oct 10, 2019
9.620
9.769
9.560
9.650
40,590
+0.05(+0.52%)
Oct 09, 2019
9.780
9.780
9.510
9.600
58,308
-0.01(-0.10%)
Oct 08, 2019
9.600
9.910
9.560
9.610
63,500
-0.08(-0.83%)
Oct 07, 2019
9.740
9.970
9.670
9.690
48,904
-0.09(-0.92%)
Oct 04, 2019
10.05
10.05
9.610
9.780
47,800
-0.25(-2.49%)
Oct 03, 2019
10.05
10.17
9.920
10.03
35,399
-0.09(-0.89%)
Oct 02, 2019
10.02
10.18
9.877
10.12
57,417
+0.01(+0.10%)
Oct 01, 2019
10.57
10.71
10.08
10.11
45,673
-0.45(-4.26%)
Sep 30, 2019
10.36
10.64
10.27
10.56
85,279
+0.13(+1.25%)
Sep 27, 2019
10.45
10.70
10.36
10.43
57,200
-0.11(-1.04%)
Sep 26, 2019
10.27
10.67
10.13
10.54
105,122
+0.26(+2.53%)
Sep 25, 2019
10.12
10.33
10.03
10.28
66,572
+0.14(+1.38%)
Sep 24, 2019
10.18
10.25
9.990
10.14
145,403
-0.06(-0.59%)
Sep 23, 2019
10.38
10.54
10.09
10.20
111,376
-0.30(-2.86%)
Sep 20, 2019
10.62
10.67
10.41
10.50
348,600
-0.13(-1.22%)
Sep 19, 2019
10.74
10.88
10.59
10.63
75,596
-0.11(-1.02%)
Sep 18, 2019
10.77
10.85
10.55
10.74
62,767
-0.09(-0.83%)
Sep 17, 2019
11.13
11.13
10.66
10.83
67,166
-0.36(-3.22%)
Sep 16, 2019
11.08
11.38
10.88
11.19
151,455
+0.36(+3.32%)
Sep 13, 2019
10.86
10.95
10.59
10.83
66,400
+0.08(+0.74%)
Sep 12, 2019
10.74
10.89
10.02
10.75
79,208
-0.03(-0.28%)
Sep 11, 2019
10.75
10.91
10.40
10.78
123,741
+0.03(+0.28%)
Sep 10, 2019
10.53
10.96
10.44
10.75
192,126
+0.20(+1.90%)
Sep 09, 2019
10.06
10.58
9.910
10.55
81,506
+0.48(+4.77%)
Sep 06, 2019
10.14
10.23
9.890
10.07
54,000
-0.07(-0.69%)
Sep 05, 2019
9.930
10.42
9.930
10.14
86,500
+0.36(+3.68%)
Sep 04, 2019
9.600
10.13
9.600
9.780
72,805
+0.32(+3.38%)
Sep 03, 2019
9.340
9.610
9.249
9.460
75,202
-0.02(-0.21%)
Aug 30, 2019
9.560
9.800
9.300
9.480
56,500
+0.00(+0.00%)
Aug 29, 2019
9.320
9.610
9.320
9.480
84,472
+0.27(+2.93%)
Aug 28, 2019
8.840
9.240
8.790
9.210
125,453
+0.36(+4.07%)
Aug 27, 2019
9.090
9.220
8.670
8.850
75,126
-0.13(-1.45%)
Aug 26, 2019
9.400
9.400
8.760
8.980
95,182
-0.30(-3.23%)
Aug 23, 2019
9.550
9.850
9.250
9.280
68,300
-0.43(-4.43%)
Aug 22, 2019
9.750
9.900
9.580
9.710
57,471
-0.04(-0.41%)
Aug 21, 2019
9.800
9.880
9.590
9.750
57,133
+0.05(+0.52%)
Aug 20, 2019
9.470
9.760
9.465
9.700
83,672
+0.11(+1.15%)
Aug 19, 2019
9.700
9.895
9.450
9.590
75,756
+0.05(+0.52%)
Aug 16, 2019
9.230
9.610
9.150
9.540
182,600
+0.35(+3.81%)
Aug 15, 2019
9.500
9.585
9.130
9.190
76,311
-0.40(-4.17%)
Aug 14, 2019
10.26
10.34
9.580
9.590
105,113
-0.87(-8.32%)
Aug 13, 2019
10.42
10.69
10.22
10.46
112,989
-0.04(-0.38%)
Aug 12, 2019
10.27
10.73
10.09
10.50
78,317
+0.13(+1.25%)
Aug 09, 2019
10.45
10.63
10.20
10.37
84,600
-0.15(-1.43%)
Aug 08, 2019
10.51
10.63
10.42
10.52
71,873
+0.10(+0.96%)
Aug 07, 2019
10.25
10.55
10.25
10.42
95,208
+0.00(+0.00%)
Aug 06, 2019
10.64
10.64
10.27
10.42
80,009
-0.15(-1.42%)
Aug 05, 2019
10.50
10.75
10.31
10.57
187,848
-0.11(-1.03%)
Aug 02, 2019
10.41
10.75
10.24
10.68
193,500
+0.23(+2.20%)
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
.