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, 2017
10.21
10.84
10.21
10.76
58,445
+0.51(+4.98%)
Oct 30, 2017
9.970
10.30
9.860
10.25
57,480
+0.12(+1.18%)
Oct 27, 2017
9.720
10.27
9.530
10.13
41,784
+0.37(+3.79%)
Oct 26, 2017
9.830
9.840
9.580
9.760
46,828
-0.05(-0.51%)
Oct 25, 2017
9.620
9.900
9.540
9.810
31,421
+0.19(+1.98%)
Oct 24, 2017
9.620
9.790
9.470
9.620
41,098
+0.05(+0.52%)
Oct 23, 2017
9.550
9.630
9.350
9.570
41,002
+0.04(+0.42%)
Oct 20, 2017
9.440
9.580
9.240
9.530
65,072
+0.20(+2.14%)
Oct 19, 2017
9.750
9.800
9.230
9.330
96,061
-0.54(-5.47%)
Oct 18, 2017
10.07
10.11
9.800
9.870
31,946
-0.14(-1.40%)
Oct 17, 2017
10.36
10.50
9.980
10.01
26,343
-0.41(-3.93%)
Oct 16, 2017
10.65
10.80
10.40
10.42
27,050
-0.13(-1.23%)
Oct 13, 2017
10.88
10.88
10.54
10.55
43,273
-0.16(-1.49%)
Oct 12, 2017
11.15
11.15
10.69
10.71
60,877
-0.53(-4.72%)
Oct 11, 2017
11.23
11.37
11.16
11.24
55,887
+0.06(+0.54%)
Oct 10, 2017
11.47
11.62
11.14
11.18
52,712
-0.14(-1.24%)
Oct 09, 2017
11.13
11.38
11.13
11.32
61,873
+0.27(+2.44%)
Oct 06, 2017
11.06
11.11
11.00
11.05
56,743
-0.15(-1.34%)
Oct 05, 2017
11.28
11.32
11.09
11.20
55,161
-0.05(-0.44%)
Oct 04, 2017
11.72
11.72
11.12
11.25
67,555
-0.44(-3.76%)
Oct 03, 2017
11.44
11.74
11.44
11.69
44,162
+0.24(+2.10%)
Oct 02, 2017
11.06
11.51
11.06
11.45
58,033
+0.26(+2.32%)
Sep 29, 2017
11.36
11.36
11.01
11.19
82,580
-0.23(-2.01%)
Sep 28, 2017
11.44
11.52
11.23
11.42
49,929
+0.00(+0.00%)
Sep 27, 2017
11.09
11.42
11.00
11.42
86,468
+0.34(+3.07%)
Sep 26, 2017
11.08
11.23
11.00
11.08
54,234
-0.03(-0.27%)
Sep 25, 2017
10.82
11.21
10.82
11.11
133,380
+0.29(+2.68%)
Sep 22, 2017
10.86
11.01
10.77
10.82
43,098
-0.06(-0.55%)
Sep 21, 2017
11.19
11.19
10.79
10.88
55,382
-0.28(-2.51%)
Sep 20, 2017
10.75
11.30
10.75
11.16
54,802
+0.44(+4.10%)
Sep 19, 2017
10.78
10.78
10.53
10.72
53,116
+0.06(+0.56%)
Sep 18, 2017
10.51
10.74
10.51
10.66
41,681
+0.18(+1.72%)
Sep 15, 2017
10.48
10.66
10.40
10.48
119,094
+0.05(+0.48%)
Sep 14, 2017
10.44
10.81
10.35
10.43
36,664
+0.05(+0.48%)
Sep 13, 2017
10.20
10.49
10.05
10.38
78,402
+0.20(+1.96%)
Sep 12, 2017
10.07
10.47
10.07
10.18
56,853
+0.11(+1.09%)
Sep 11, 2017
9.920
10.17
9.920
10.07
48,862
+0.15(+1.51%)
Sep 08, 2017
10.21
10.34
9.780
9.920
59,618
-0.36(-3.50%)
Sep 07, 2017
10.27
10.46
10.02
10.28
56,933
-0.03(-0.29%)
Sep 06, 2017
10.05
10.41
10.02
10.31
42,701
+0.28(+2.79%)
Sep 05, 2017
9.030
10.04
9.020
10.03
89,817
+1.07(+11.94%)
Sep 01, 2017
8.810
9.040
8.610
8.960
92,751
+0.15(+1.70%)
Aug 31, 2017
9.020
9.130
8.730
8.810
39,273
-0.15(-1.67%)
Aug 30, 2017
9.380
9.400
8.720
8.960
36,736
-0.44(-4.68%)
Aug 29, 2017
8.980
9.480
8.900
9.400
44,503
+0.36(+3.98%)
Aug 28, 2017
9.190
9.310
8.640
9.040
67,518
-0.18(-1.95%)
Aug 25, 2017
8.770
9.300
8.680
9.220
28,120
+0.47(+5.37%)
Aug 24, 2017
8.810
8.910
8.670
8.750
16,447
-0.12(-1.35%)
Aug 23, 2017
8.540
8.910
8.540
8.870
27,747
+0.28(+3.26%)
Aug 22, 2017
8.260
8.633
8.260
8.590
30,975
+0.24(+2.87%)
Aug 21, 2017
8.330
8.430
8.130
8.350
83,639
-0.02(-0.24%)
Aug 18, 2017
8.170
8.400
8.100
8.370
81,097
+0.06(+0.72%)
Aug 17, 2017
8.200
8.430
8.160
8.310
62,173
+0.02(+0.24%)
Aug 16, 2017
8.460
8.540
8.200
8.290
61,206
-0.13(-1.54%)
Aug 15, 2017
8.470
8.540
8.310
8.420
47,624
-0.10(-1.17%)
Aug 14, 2017
8.500
8.680
8.410
8.520
73,386
+0.06(+0.71%)
Aug 11, 2017
8.600
8.930
8.374
8.460
118,224
-0.45(-5.05%)
Aug 10, 2017
8.830
9.080
8.695
8.910
78,107
+0.02(+0.22%)
Aug 09, 2017
9.000
9.270
8.740
8.890
157,779
+0.32(+3.73%)
Aug 08, 2017
8.630
8.740
8.480
8.570
33,655
-0.06(-0.70%)
Aug 07, 2017
9.170
9.170
8.600
8.630
101,691
-0.61(-6.60%)
Aug 04, 2017
8.920
9.270
8.820
9.240
47,907
+0.33(+3.70%)
Aug 03, 2017
8.920
8.975
8.780
8.910
31,555
+0.00(+0.00%)
Aug 02, 2017
8.760
8.920
8.740
8.910
54,944
+0.11(+1.25%)
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
.