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 (%)
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%)
Aug 01, 2019
10.20
10.89
10.20
10.45
186,104
+0.13(+1.26%)
Jul 31, 2019
9.500
10.85
9.270
10.32
400,830
+1.49(+16.87%)
Jul 30, 2019
8.690
9.080
8.510
8.830
100,305
+0.06(+0.68%)
Jul 29, 2019
8.950
8.970
8.740
8.770
48,932
-0.20(-2.23%)
Jul 26, 2019
8.900
9.050
8.798
8.970
70,600
+0.12(+1.36%)
Jul 25, 2019
8.960
8.970
8.710
8.850
51,219
-0.14(-1.56%)
Jul 24, 2019
8.830
9.100
8.710
8.990
94,368
+0.08(+0.90%)
Jul 23, 2019
8.670
8.920
8.670
8.910
100,059
+0.26(+3.01%)
Jul 22, 2019
8.470
8.740
8.470
8.650
80,591
+0.19(+2.25%)
Jul 19, 2019
8.410
8.550
8.375
8.460
75,600
+0.02(+0.24%)
Jul 18, 2019
8.370
8.480
8.250
8.440
79,684
+0.02(+0.24%)
Jul 17, 2019
8.470
8.530
8.370
8.420
98,271
-0.06(-0.71%)
Jul 16, 2019
8.520
8.630
8.420
8.480
54,291
-0.04(-0.47%)
Jul 15, 2019
8.380
8.600
8.300
8.520
37,994
-0.04(-0.47%)
Jul 12, 2019
8.540
8.730
8.430
8.560
60,500
+0.00(+0.00%)
Jul 11, 2019
8.600
8.620
8.470
8.560
47,692
-0.04(-0.47%)
Jul 10, 2019
8.590
8.630
8.450
8.600
53,732
+0.10(+1.18%)
Jul 09, 2019
8.510
8.530
8.380
8.500
48,509
-0.02(-0.23%)
Jul 08, 2019
8.510
8.590
8.450
8.520
60,643
-0.04(-0.47%)
Jul 05, 2019
8.480
8.620
8.390
8.560
66,000
+0.03(+0.35%)
Jul 03, 2019
8.530
8.540
8.360
8.530
59,300
+0.05(+0.59%)
Jul 02, 2019
8.530
8.530
8.280
8.480
104,305
-0.05(-0.59%)
Jul 01, 2019
8.480
8.640
8.440
8.530
100,033
+0.19(+2.28%)
Jun 28, 2019
8.540
8.770
8.340
8.340
234,400
-0.21(-2.46%)
Jun 27, 2019
8.380
8.570
8.370
8.550
83,997
+0.13(+1.54%)
Jun 26, 2019
8.270
8.540
8.270
8.420
129,894
+0.22(+2.68%)
Jun 25, 2019
8.180
8.430
8.170
8.200
128,024
+0.03(+0.37%)
Jun 24, 2019
8.540
8.550
8.135
8.170
150,964
-0.29(-3.43%)
Jun 21, 2019
8.230
8.550
8.140
8.460
415,400
+0.17(+2.05%)
Jun 20, 2019
8.240
8.410
8.161
8.290
149,892
+0.21(+2.60%)
Jun 19, 2019
7.770
8.140
7.630
8.080
168,669
+0.30(+3.86%)
Jun 18, 2019
7.550
7.890
7.550
7.780
301,606
+0.29(+3.87%)
Jun 17, 2019
7.560
7.650
7.460
7.490
92,582
-0.05(-0.66%)
Jun 14, 2019
7.430
7.600
7.400
7.540
331,200
+0.10(+1.34%)
Jun 13, 2019
7.410
7.500
7.380
7.440
169,105
+0.11(+1.50%)
Jun 12, 2019
7.230
7.515
6.970
7.330
571,829
+0.10(+1.38%)
Jun 11, 2019
7.120
7.420
7.120
7.230
218,853
+0.17(+2.41%)
Jun 10, 2019
7.250
7.510
7.050
7.060
138,001
-0.18(-2.49%)
Jun 07, 2019
7.190
7.370
7.060
7.240
89,900
+0.11(+1.54%)
Jun 06, 2019
7.190
7.275
6.950
7.130
97,652
-0.06(-0.83%)
Jun 05, 2019
7.590
7.590
7.110
7.190
108,481
-0.39(-5.15%)
Jun 04, 2019
7.480
7.770
7.410
7.580
133,347
+0.19(+2.57%)
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
.