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 (%)
May 31, 2019
7.480
7.530
7.310
7.350
87,900
-0.27(-3.54%)
May 30, 2019
7.650
7.840
7.410
7.620
202,378
-0.01(-0.13%)
May 29, 2019
7.820
7.830
7.540
7.630
154,122
-0.19(-2.43%)
May 28, 2019
7.850
7.980
7.720
7.820
282,444
-0.03(-0.38%)
May 24, 2019
7.910
7.980
7.750
7.850
70,000
+0.03(+0.38%)
May 23, 2019
8.010
8.010
7.670
7.820
68,080
-0.33(-4.05%)
May 22, 2019
8.500
8.530
8.010
8.150
54,083
-0.37(-4.34%)
May 21, 2019
8.440
8.550
8.330
8.520
171,132
+0.11(+1.31%)
May 20, 2019
8.680
8.680
8.370
8.410
85,896
-0.35(-4.00%)
May 17, 2019
8.880
8.990
8.730
8.760
81,200
-0.24(-2.67%)
May 16, 2019
9.070
9.170
8.960
9.000
110,807
-0.05(-0.55%)
May 15, 2019
9.020
9.190
8.955
9.050
69,606
-0.09(-0.98%)
May 14, 2019
9.100
9.340
8.970
9.140
104,191
+0.09(+0.99%)
May 13, 2019
9.210
9.430
8.980
9.050
180,512
-0.28(-3.00%)
May 10, 2019
9.300
9.350
9.030
9.330
121,500
-0.04(-0.43%)
May 09, 2019
8.750
9.440
8.750
9.370
236,837
+0.60(+6.84%)
May 08, 2019
8.800
9.360
8.720
8.770
177,936
-0.76(-7.97%)
May 07, 2019
9.580
9.680
9.330
9.530
74,136
-0.10(-1.04%)
May 06, 2019
9.500
9.740
9.270
9.630
92,423
+0.17(+1.80%)
May 03, 2019
9.020
9.570
8.990
9.460
96,800
+0.50(+5.58%)
May 02, 2019
8.990
9.170
8.880
8.960
109,144
-0.05(-0.55%)
May 01, 2019
9.700
9.740
8.980
9.010
172,132
-0.63(-6.54%)
Apr 30, 2019
9.080
9.790
9.080
9.640
193,456
+0.69(+7.71%)
Apr 29, 2019
8.950
9.040
8.640
8.950
50,514
-0.01(-0.11%)
Apr 26, 2019
9.030
9.180
8.810
8.960
78,700
-0.06(-0.67%)
Apr 25, 2019
9.440
9.440
9.010
9.020
88,959
-0.50(-5.25%)
Apr 24, 2019
9.110
9.650
9.090
9.520
286,481
+0.70(+7.94%)
Apr 23, 2019
8.450
8.950
8.450
8.820
180,369
+0.39(+4.63%)
Apr 22, 2019
8.950
8.950
8.270
8.430
175,552
-0.49(-5.49%)
Apr 18, 2019
9.240
9.285
8.568
8.920
199,500
-0.29(-3.15%)
Apr 17, 2019
9.710
9.720
9.200
9.210
143,318
-0.49(-5.05%)
Apr 16, 2019
10.15
10.15
9.630
9.700
247,957
-0.34(-3.39%)
Apr 15, 2019
10.00
10.33
9.900
10.04
251,338
+0.21(+2.14%)
Apr 12, 2019
12.42
12.42
9.550
9.830
570,000
-2.40(-19.62%)
Apr 11, 2019
12.27
12.40
12.17
12.23
33,224
-0.03(-0.24%)
Apr 10, 2019
11.89
12.40
11.85
12.26
65,219
+0.41(+3.46%)
Apr 09, 2019
11.87
12.10
11.67
11.85
218,470
-0.05(-0.42%)
Apr 08, 2019
11.89
12.17
11.87
11.90
52,176
-0.02(-0.17%)
Apr 05, 2019
11.76
12.02
11.76
11.92
18,900
+0.24(+2.05%)
Apr 04, 2019
11.68
11.71
11.44
11.68
20,576
+0.02(+0.17%)
Apr 03, 2019
11.89
11.97
11.58
11.66
34,662
-0.14(-1.19%)
Apr 02, 2019
11.64
11.83
11.40
11.80
63,535
+0.22(+1.90%)
Apr 01, 2019
11.63
11.82
11.46
11.58
67,371
+0.04(+0.35%)
Mar 29, 2019
11.91
12.12
11.46
11.54
76,300
-0.31(-2.62%)
Mar 28, 2019
11.74
11.88
11.43
11.85
54,423
+0.11(+0.94%)
Mar 27, 2019
11.56
11.83
11.41
11.74
41,220
+0.12(+1.03%)
Mar 26, 2019
11.63
11.90
11.46
11.62
48,892
+0.07(+0.61%)
Mar 25, 2019
11.38
11.66
11.15
11.55
77,792
+0.15(+1.32%)
Mar 22, 2019
12.02
12.17
11.26
11.40
154,900
-0.80(-6.56%)
Mar 21, 2019
11.61
12.43
11.61
12.20
104,165
+0.54(+4.63%)
Mar 20, 2019
11.41
11.92
11.40
11.66
67,724
+0.22(+1.92%)
Mar 19, 2019
11.63
11.70
11.34
11.44
97,057
-0.12(-1.04%)
Mar 18, 2019
11.12
11.74
10.80
11.56
84,384
+0.44(+3.96%)
Mar 15, 2019
11.06
11.32
10.90
11.12
357,700
+0.16(+1.46%)
Mar 14, 2019
10.80
11.07
10.77
10.96
92,799
+0.11(+1.01%)
Mar 13, 2019
10.60
10.95
10.44
10.85
171,432
+0.25(+2.36%)
Mar 12, 2019
10.44
11.08
10.34
10.60
92,075
+0.16(+1.53%)
Mar 11, 2019
10.20
10.49
10.13
10.44
89,349
+0.24(+2.35%)
Mar 08, 2019
10.34
10.50
9.755
10.20
118,400
-0.10(-0.97%)
Mar 07, 2019
10.32
10.39
10.07
10.30
43,698
+0.05(+0.49%)
Mar 06, 2019
11.23
11.23
10.03
10.25
77,483
-1.08(-9.53%)
Mar 05, 2019
11.39
11.46
11.08
11.33
49,068
-0.06(-0.53%)
Mar 04, 2019
11.59
11.74
11.34
11.39
63,665
-0.16(-1.39%)
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
.