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 (%)
Jun 11, 2020
5.160
5.160
5.160
0
-0.98(-15.96%)
Jun 10, 2020
6.300
6.500
6.110
6.140
223,398
-0.02(-0.32%)
Jun 09, 2020
5.860
6.240
5.860
6.160
374,007
+0.13(+2.16%)
Jun 08, 2020
6.150
6.155
5.880
6.030
456,970
+0.15(+2.55%)
Jun 05, 2020
6.150
6.220
5.740
5.880
235,400
+0.13(+2.26%)
Jun 04, 2020
5.390
5.840
5.250
5.750
138,523
+0.35(+6.48%)
Jun 03, 2020
5.110
5.475
5.030
5.400
136,498
+0.36(+7.14%)
Jun 02, 2020
5.000
5.100
4.930
5.040
129,521
+0.13(+2.65%)
Jun 01, 2020
4.960
5.120
4.860
4.910
204,156
-0.10(-2.00%)
May 29, 2020
5.020
5.175
4.830
5.010
280,900
-0.11(-2.15%)
May 28, 2020
5.500
5.500
5.110
5.120
98,297
-0.23(-4.30%)
May 27, 2020
5.610
5.610
5.270
5.350
167,517
-0.06(-1.11%)
May 26, 2020
5.510
5.730
5.290
5.410
90,996
+0.14(+2.66%)
May 22, 2020
5.290
5.290
4.970
5.270
85,900
+0.06(+1.15%)
May 21, 2020
5.330
5.410
5.190
5.210
97,221
-0.03(-0.57%)
May 20, 2020
4.830
5.280
4.830
5.240
120,440
+0.41(+8.49%)
May 19, 2020
4.920
4.980
4.650
4.830
151,983
-0.17(-3.40%)
May 18, 2020
5.130
5.330
4.970
5.000
161,652
+0.12(+2.46%)
May 15, 2020
4.950
4.950
4.780
4.880
116,900
+0.03(+0.62%)
May 14, 2020
4.310
4.890
4.200
4.850
149,944
+0.35(+7.78%)
May 13, 2020
4.600
4.610
4.240
4.500
166,503
-0.11(-2.39%)
May 12, 2020
4.960
5.002
4.590
4.610
107,317
-0.20(-4.16%)
May 11, 2020
4.750
4.880
4.645
4.810
130,914
-0.16(-3.22%)
May 08, 2020
4.600
5.010
4.470
4.970
169,600
+0.52(+11.69%)
May 07, 2020
4.330
4.680
4.309
4.450
163,463
+0.20(+4.71%)
May 06, 2020
4.720
4.810
4.220
4.250
162,194
-0.46(-9.77%)
May 05, 2020
4.850
5.105
4.650
4.710
237,060
+0.10(+2.17%)
May 04, 2020
4.580
4.740
4.372
4.610
183,969
-0.14(-2.95%)
May 01, 2020
4.890
5.009
4.560
4.750
151,000
-0.37(-7.23%)
Apr 30, 2020
5.240
5.300
5.010
5.120
196,200
-0.23(-4.30%)
Apr 29, 2020
5.040
5.400
4.920
5.350
216,594
+0.52(+10.77%)
Apr 28, 2020
4.750
4.940
4.580
4.830
218,542
+0.16(+3.43%)
Apr 27, 2020
4.280
4.700
4.180
4.670
139,592
+0.36(+8.35%)
Apr 24, 2020
4.240
4.380
4.040
4.310
150,600
+0.15(+3.61%)
Apr 23, 2020
3.980
4.360
3.890
4.160
173,757
+0.19(+4.79%)
Apr 22, 2020
3.710
4.070
3.600
3.970
208,480
+0.35(+9.67%)
Apr 21, 2020
3.730
3.830
3.560
3.620
257,779
-0.19(-4.99%)
Apr 20, 2020
3.750
4.150
3.620
3.810
270,555
+0.11(+2.97%)
Apr 17, 2020
3.790
3.930
3.690
3.700
187,700
-0.07(-1.86%)
Apr 16, 2020
3.790
3.850
3.500
3.770
393,916
+0.05(+1.34%)
Apr 15, 2020
3.900
3.930
3.670
3.720
374,331
-0.22(-5.58%)
Apr 14, 2020
4.190
4.290
3.860
3.940
484,561
-0.25(-5.97%)
Apr 13, 2020
4.370
4.510
4.000
4.190
423,518
-0.18(-4.12%)
Apr 09, 2020
4.910
5.230
4.150
4.370
410,600
+0.08(+1.86%)
Apr 08, 2020
4.250
4.560
4.170
4.290
294,928
+0.10(+2.39%)
Apr 07, 2020
4.710
5.000
4.050
4.190
189,669
-0.32(-7.10%)
Apr 06, 2020
4.600
5.100
4.430
4.510
172,955
+0.04(+0.89%)
Apr 03, 2020
5.610
5.660
4.430
4.470
119,700
-1.09(-19.60%)
Apr 02, 2020
5.220
5.945
5.220
5.560
104,611
+0.50(+9.88%)
Apr 01, 2020
5.190
5.190
4.975
5.060
106,681
-0.27(-5.07%)
Mar 31, 2020
5.650
5.830
5.250
5.330
114,295
-0.25(-4.48%)
Mar 30, 2020
5.860
6.070
5.350
5.580
136,926
-0.29(-4.94%)
Mar 27, 2020
5.260
6.180
5.190
5.870
128,800
+0.33(+5.96%)
Mar 26, 2020
5.040
5.550
5.040
5.540
108,807
+0.53(+10.58%)
Mar 25, 2020
5.150
5.180
4.800
5.010
139,504
-0.08(-1.57%)
Mar 24, 2020
4.860
5.090
4.560
5.090
122,546
+0.46(+9.94%)
Mar 23, 2020
5.340
5.340
4.570
4.630
97,324
-0.73(-13.62%)
Mar 20, 2020
5.230
5.410
4.850
5.360
257,100
+0.26(+5.10%)
Mar 19, 2020
4.300
5.305
4.150
5.100
215,645
+0.81(+18.88%)
Mar 18, 2020
5.260
5.260
4.290
4.290
231,459
-1.28(-22.98%)
Mar 17, 2020
5.070
5.630
5.000
5.570
393,292
+0.59(+11.85%)
Mar 16, 2020
6.200
6.350
4.940
4.980
227,277
-1.69(-25.34%)
Mar 13, 2020
6.440
6.710
6.010
6.670
295,200
+0.55(+8.99%)
Mar 12, 2020
6.000
6.540
6.000
6.120
258,168
-0.75(-10.92%)
Mar 11, 2020
7.110
7.190
6.550
6.870
196,174
-0.47(-6.40%)
Mar 10, 2020
7.740
7.869
6.700
7.340
155,044
-0.08(-1.08%)
Mar 09, 2020
8.100
8.220
7.386
7.420
189,248
-1.78(-19.35%)
Mar 06, 2020
9.810
9.810
8.970
9.200
231,200
-0.60(-6.12%)
Mar 05, 2020
9.900
9.950
9.645
9.800
183,599
-0.39(-3.83%)
Mar 04, 2020
10.22
10.22
9.950
10.19
90,126
+0.11(+1.09%)
Mar 03, 2020
10.12
10.28
9.900
10.08
71,507
-0.05(-0.49%)
Mar 02, 2020
9.890
10.14
9.670
10.13
71,677
+0.33(+3.37%)
Feb 28, 2020
9.510
9.920
9.290
9.800
164,500
+0.04(+0.41%)
Feb 27, 2020
9.930
10.26
9.760
9.760
229,429
-0.39(-3.84%)
Feb 26, 2020
10.30
10.46
10.12
10.15
83,596
-0.08(-0.78%)
Feb 25, 2020
10.51
10.51
10.15
10.23
122,252
-0.35(-3.31%)
Feb 24, 2020
11.13
11.13
10.43
10.58
119,431
-0.77(-6.78%)
Feb 21, 2020
11.30
11.43
10.93
11.35
70,500
+0.06(+0.53%)
Feb 20, 2020
11.54
11.56
11.17
11.29
142,091
-0.29(-2.50%)
Feb 19, 2020
11.85
11.97
11.51
11.58
77,393
-0.21(-1.78%)
Feb 18, 2020
11.17
11.89
11.05
11.79
115,638
+0.60(+5.36%)
Feb 14, 2020
11.25
11.25
11.01
11.19
82,700
-0.16(-1.41%)
Feb 13, 2020
11.01
11.35
10.99
11.35
115,582
+0.31(+2.81%)
Feb 12, 2020
10.93
11.06
10.71
11.04
168,211
+0.27(+2.51%)
Feb 11, 2020
10.52
10.97
10.52
10.77
99,786
+0.33(+3.16%)
Feb 10, 2020
10.29
10.48
10.22
10.44
74,560
+0.09(+0.87%)
Feb 07, 2020
10.49
10.51
10.29
10.35
45,800
-0.17(-1.62%)
Feb 06, 2020
10.80
10.80
10.42
10.52
76,047
-0.23(-2.14%)
Feb 05, 2020
10.85
10.85
10.52
10.75
136,008
+0.05(+0.47%)
Feb 04, 2020
10.14
10.82
10.14
10.70
288,667
+0.69(+6.89%)
Feb 03, 2020
9.870
10.04
9.780
10.01
317,771
+0.07(+0.70%)
Jan 31, 2020
9.730
9.960
9.730
9.940
177,500
+0.12(+1.22%)
Jan 30, 2020
9.680
9.900
9.380
9.820
177,537
+0.02(+0.20%)
Jan 29, 2020
10.09
10.10
9.740
9.800
142,946
-0.25(-2.49%)
Jan 28, 2020
10.30
10.31
9.890
10.05
158,790
-0.14(-1.37%)
Jan 27, 2020
10.16
10.42
10.16
10.19
197,392
-0.05(-0.49%)
Jan 24, 2020
9.900
10.47
9.780
10.24
421,900
+1.65(+19.21%)
Jan 23, 2020
8.460
8.600
8.450
8.590
72,800
+0.06(+0.70%)
Jan 22, 2020
8.460
8.620
8.450
8.530
91,268
+0.11(+1.31%)
Jan 21, 2020
8.530
8.690
8.400
8.420
134,709
-0.14(-1.64%)
Jan 17, 2020
8.730
8.854
8.550
8.560
80,500
-0.09(-1.04%)
Jan 16, 2020
8.820
9.020
8.640
8.650
77,793
-0.10(-1.14%)
Jan 15, 2020
8.940
9.070
8.750
8.750
88,644
-0.19(-2.13%)
Jan 14, 2020
8.950
9.104
8.900
8.940
87,616
-0.01(-0.11%)
Jan 13, 2020
9.220
9.250
8.910
8.950
85,731
-0.23(-2.51%)
Jan 10, 2020
9.680
9.680
9.150
9.180
80,600
-0.53(-5.46%)
Jan 09, 2020
9.940
10.03
9.660
9.710
67,599
-0.16(-1.62%)
Jan 08, 2020
10.29
10.30
9.865
9.870
57,142
-0.44(-4.27%)
Jan 07, 2020
10.45
10.58
10.20
10.31
74,093
-0.21(-2.00%)
Jan 06, 2020
10.14
10.66
10.11
10.52
81,593
+0.35(+3.44%)
Jan 03, 2020
10.15
10.30
10.03
10.17
93,900
+0.01(+0.10%)
Jan 02, 2020
10.26
10.35
10.11
10.16
52,052
-0.01(-0.10%)
Dec 31, 2019
10.05
10.20
10.04
10.17
64,800
+0.06(+0.59%)
Dec 30, 2019
10.01
10.22
9.920
10.11
69,311
+0.11(+1.10%)
Dec 27, 2019
10.37
10.47
9.980
10.00
45,500
-0.35(-3.38%)
Dec 26, 2019
10.44
10.44
10.23
10.35
44,257
-0.01(-0.10%)
Dec 24, 2019
10.26
10.48
10.26
10.36
22,800
+0.09(+0.88%)
Dec 23, 2019
10.09
10.38
10.03
10.27
90,442
+0.23(+2.29%)
Dec 20, 2019
10.29
10.34
10.04
10.04
627,700
-0.22(-2.14%)
Dec 19, 2019
10.53
10.57
10.21
10.26
94,882
-0.28(-2.66%)
Dec 18, 2019
10.61
10.74
10.39
10.54
91,476
-0.03(-0.28%)
Dec 17, 2019
9.900
10.59
9.861
10.57
94,826
+0.64(+6.45%)
Dec 16, 2019
9.570
10.06
9.570
9.930
154,949
+0.49(+5.19%)
Dec 13, 2019
9.450
9.550
9.250
9.440
66,000
+0.02(+0.21%)
Dec 12, 2019
9.520
9.700
9.400
9.420
76,405
-0.09(-0.95%)
Dec 11, 2019
9.460
9.580
9.360
9.510
56,128
+0.05(+0.53%)
Dec 10, 2019
9.470
9.690
9.320
9.460
67,970
-0.01(-0.11%)
Dec 09, 2019
9.370
9.635
9.320
9.470
112,986
+0.09(+0.96%)
Dec 06, 2019
9.180
9.440
9.100
9.380
144,300
+0.27(+2.96%)
Dec 05, 2019
9.020
9.230
8.970
9.110
125,012
+0.11(+1.22%)
Dec 04, 2019
8.990
9.370
8.970
9.000
91,234
-0.02(-0.22%)
Dec 03, 2019
8.970
9.080
8.910
9.020
125,654
+0.04(+0.45%)
Dec 02, 2019
9.520
9.680
8.970
8.980
121,730
-0.59(-6.17%)
Nov 29, 2019
9.740
9.740
9.540
9.570
20,300
-0.25(-2.55%)
Nov 27, 2019
9.900
9.920
9.670
9.820
47,400
+0.01(+0.10%)
Nov 26, 2019
9.850
10.03
9.800
9.810
64,802
-0.05(-0.51%)
Nov 25, 2019
9.310
9.880
9.300
9.860
66,485
+0.58(+6.25%)
Nov 22, 2019
9.260
9.440
9.080
9.280
90,500
+0.04(+0.43%)
Nov 21, 2019
9.590
9.590
9.240
9.240
75,737
-0.29(-3.04%)
Nov 20, 2019
9.690
9.810
9.260
9.530
94,981
-0.20(-2.06%)
Nov 19, 2019
9.790
9.860
9.670
9.730
54,981
-0.05(-0.51%)
Nov 18, 2019
9.780
9.930
9.680
9.780
45,970
-0.08(-0.81%)
Nov 15, 2019
9.850
9.895
9.680
9.860
55,300
+0.09(+0.92%)
Nov 14, 2019
9.720
9.870
9.660
9.770
85,199
+0.06(+0.62%)
Nov 13, 2019
9.800
9.850
9.640
9.710
87,982
-0.16(-1.62%)
Nov 12, 2019
9.970
10.06
9.860
9.870
109,962
-0.13(-1.30%)
Nov 11, 2019
9.910
10.07
9.880
10.00
247,650
-0.05(-0.50%)
Nov 08, 2019
10.21
10.24
10.03
10.05
130,100
-0.25(-2.43%)
Nov 07, 2019
10.33
10.49
10.27
10.30
101,746
+0.02(+0.19%)
Nov 06, 2019
9.800
10.39
9.800
10.28
187,980
+0.13(+1.28%)
Nov 05, 2019
10.20
10.28
10.06
10.15
129,690
+0.00(+0.00%)
Nov 04, 2019
9.780
10.15
9.780
10.15
74,292
+0.50(+5.18%)
Nov 01, 2019
9.740
9.840
9.620
9.650
102,400
-0.02(-0.21%)
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%)
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
.