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, 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%)
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
.