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 (%)
Sep 28, 2018
12.10
12.50
12.03
12.35
60,800
+0.19(+1.56%)
Sep 27, 2018
12.40
12.40
12.04
12.16
28,543
-0.19(-1.54%)
Sep 26, 2018
12.67
12.67
12.29
12.35
41,829
-0.30(-2.37%)
Sep 25, 2018
12.69
12.76
12.56
12.65
30,971
+0.01(+0.08%)
Sep 24, 2018
12.63
12.79
12.35
12.64
48,276
+0.00(+0.00%)
Sep 21, 2018
12.40
12.66
11.87
12.64
238,000
+0.26(+2.10%)
Sep 20, 2018
12.61
12.69
12.30
12.38
40,227
-0.15(-1.20%)
Sep 19, 2018
12.71
12.91
12.41
12.53
73,731
-0.17(-1.34%)
Sep 18, 2018
12.60
12.81
12.50
12.70
80,469
+0.14(+1.11%)
Sep 17, 2018
12.40
12.75
12.16
12.56
87,351
+0.20(+1.62%)
Sep 14, 2018
12.34
12.74
12.26
12.36
56,800
-0.01(-0.08%)
Sep 13, 2018
12.37
12.74
12.11
12.37
30,977
+0.06(+0.49%)
Sep 12, 2018
12.03
12.69
12.03
12.31
54,396
+0.28(+2.33%)
Sep 11, 2018
12.01
12.17
11.90
12.03
35,455
-0.12(-0.99%)
Sep 10, 2018
11.86
12.23
11.69
12.15
42,092
+0.29(+2.45%)
Sep 07, 2018
11.79
11.94
11.51
11.86
46,000
+0.15(+1.28%)
Sep 06, 2018
11.69
11.92
11.27
11.71
79,718
-0.04(-0.34%)
Sep 05, 2018
11.58
11.99
11.47
11.75
33,506
+0.09(+0.77%)
Sep 04, 2018
11.89
11.95
11.43
11.66
36,433
-0.28(-2.35%)
Aug 31, 2018
11.94
11.94
11.94
0
-0.11(-0.91%)
Aug 30, 2018
12.26
12.26
11.93
12.05
30,164
-0.21(-1.71%)
Aug 29, 2018
12.15
12.30
12.03
12.26
22,273
+0.10(+0.82%)
Aug 28, 2018
12.56
12.59
12.14
12.16
23,515
-0.40(-3.18%)
Aug 27, 2018
12.47
12.66
12.47
12.56
32,303
+0.10(+0.80%)
Aug 24, 2018
12.20
12.54
12.20
12.46
42,600
+0.28(+2.30%)
Aug 23, 2018
11.75
12.29
11.75
12.18
24,667
+0.34(+2.87%)
Aug 22, 2018
11.93
12.13
11.67
11.84
35,259
-0.09(-0.75%)
Aug 21, 2018
11.80
12.18
11.80
11.93
60,154
+0.08(+0.68%)
Aug 20, 2018
11.92
12.02
11.68
11.85
37,234
-0.06(-0.50%)
Aug 17, 2018
11.88
12.05
11.79
11.91
71,900
+0.03(+0.25%)
Aug 16, 2018
11.77
12.00
11.69
11.88
48,984
+0.13(+1.11%)
Aug 15, 2018
11.75
11.79
11.43
11.75
49,933
-0.17(-1.43%)
Aug 14, 2018
12.05
12.29
11.79
11.92
61,532
+0.00(+0.00%)
Aug 13, 2018
12.52
12.52
11.90
11.92
47,187
-0.61(-4.87%)
Aug 10, 2018
12.66
12.74
12.40
12.53
50,500
-0.14(-1.10%)
Aug 09, 2018
12.94
12.94
12.64
12.67
27,013
-0.26(-2.01%)
Aug 08, 2018
13.00
13.48
12.55
12.93
103,653
-1.14(-8.10%)
Aug 07, 2018
14.02
14.10
13.95
14.07
63,075
+0.11(+0.79%)
Aug 06, 2018
13.76
14.00
13.74
13.96
23,292
+0.21(+1.53%)
Aug 03, 2018
14.07
14.18
13.48
13.75
39,100
-0.33(-2.34%)
Aug 02, 2018
13.14
14.12
13.14
14.08
42,278
+0.11(+0.79%)
Aug 01, 2018
14.01
14.11
13.74
13.97
55,950
-0.16(-1.13%)
Jul 31, 2018
14.06
14.20
13.84
14.13
63,998
+0.04(+0.28%)
Jul 30, 2018
14.07
14.19
14.00
14.09
45,144
+0.19(+1.37%)
Jul 27, 2018
14.05
14.23
13.81
13.90
43,000
-0.20(-1.42%)
Jul 26, 2018
13.60
14.18
13.60
14.10
25,446
+0.45(+3.30%)
Jul 25, 2018
13.43
13.72
13.43
13.65
76,164
+0.24(+1.79%)
Jul 24, 2018
13.63
13.63
13.39
13.41
29,517
-0.09(-0.67%)
Jul 23, 2018
13.41
13.59
13.30
13.50
25,840
+0.14(+1.05%)
Jul 20, 2018
13.31
13.61
13.23
13.36
44,333
+0.06(+0.45%)
Jul 19, 2018
13.24
13.34
13.16
13.30
17,743
+0.03(+0.23%)
Jul 18, 2018
13.30
13.37
13.11
13.27
37,063
-0.07(-0.52%)
Jul 17, 2018
13.17
13.41
12.82
13.34
31,197
+0.10(+0.76%)
Jul 16, 2018
13.22
13.38
12.96
13.24
30,932
-0.05(-0.38%)
Jul 13, 2018
13.15
13.58
13.15
13.29
12,755
+0.15(+1.14%)
Jul 12, 2018
13.28
13.28
12.82
13.14
121,054
-0.02(-0.15%)
Jul 11, 2018
13.36
13.50
13.09
13.16
42,187
-0.26(-1.94%)
Jul 10, 2018
13.74
13.86
13.35
13.42
65,529
-0.24(-1.76%)
Jul 09, 2018
13.67
13.94
13.56
13.66
29,512
+0.01(+0.07%)
Jul 06, 2018
13.17
13.94
13.17
13.65
75,116
+0.46(+3.49%)
Jul 05, 2018
13.03
13.23
12.98
13.19
31,403
+0.27(+2.09%)
Jul 03, 2018
12.92
12.92
12.92
0
-0.15(-1.15%)
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
.