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, 2019
9.420
9.820
9.350
9.420
51,425
-0.29(-2.99%)
Jan 30, 2019
9.600
9.920
9.383
9.710
48,315
+0.13(+1.36%)
Jan 29, 2019
9.750
9.840
9.540
9.580
67,396
-0.17(-1.74%)
Jan 28, 2019
10.00
10.14
9.630
9.750
27,325
-0.51(-4.97%)
Jan 25, 2019
10.01
10.40
10.01
10.26
32,500
+0.23(+2.29%)
Jan 24, 2019
9.780
10.11
9.780
10.03
26,452
-0.01(-0.10%)
Jan 23, 2019
10.20
10.37
9.930
10.04
86,826
-0.10(-0.99%)
Jan 22, 2019
10.40
10.40
10.01
10.14
74,183
-0.34(-3.24%)
Jan 18, 2019
10.51
10.55
10.22
10.48
38,300
+0.08(+0.77%)
Jan 17, 2019
10.34
10.60
10.27
10.40
48,956
+0.03(+0.29%)
Jan 16, 2019
9.970
10.49
9.970
10.37
58,756
-0.05(-0.48%)
Jan 15, 2019
10.28
10.46
9.985
10.42
34,272
+0.15(+1.46%)
Jan 14, 2019
9.890
10.49
9.890
10.27
61,640
+0.22(+2.19%)
Jan 11, 2019
9.930
10.13
9.700
10.05
58,400
+0.06(+0.60%)
Jan 10, 2019
10.00
10.11
9.680
9.990
36,293
-0.05(-0.50%)
Jan 09, 2019
10.05
10.07
9.669
10.04
51,816
+0.16(+1.62%)
Jan 08, 2019
9.990
10.38
9.800
9.880
25,628
+0.06(+0.61%)
Jan 07, 2019
9.600
9.880
9.460
9.820
37,872
+0.18(+1.87%)
Jan 04, 2019
9.050
9.660
8.990
9.640
54,700
+0.68(+7.59%)
Jan 03, 2019
9.010
9.210
8.860
8.960
39,927
-0.09(-0.99%)
Jan 02, 2019
8.610
9.220
8.570
9.050
47,452
+0.31(+3.55%)
Dec 31, 2018
8.790
8.970
8.430
8.740
66,900
+0.02(+0.23%)
Dec 28, 2018
8.880
8.975
8.550
8.720
40,000
-0.13(-1.47%)
Dec 27, 2018
8.340
8.860
8.110
8.850
83,856
+0.34(+4.00%)
Dec 26, 2018
8.630
8.630
8.320
8.510
118,539
-0.08(-0.93%)
Dec 24, 2018
8.890
8.890
8.500
8.590
42,500
-0.29(-3.27%)
Dec 21, 2018
8.880
9.010
8.450
8.880
427,100
-0.09(-1.00%)
Dec 20, 2018
9.060
9.200
8.810
8.970
126,218
-0.13(-1.43%)
Dec 19, 2018
9.120
9.430
8.950
9.100
49,535
+0.00(+0.00%)
Dec 18, 2018
9.180
9.330
9.080
9.100
105,548
+0.04(+0.44%)
Dec 17, 2018
9.640
9.640
9.020
9.060
132,961
-0.55(-5.72%)
Dec 14, 2018
9.520
9.720
9.150
9.610
68,300
+0.05(+0.52%)
Dec 13, 2018
9.470
9.600
9.200
9.560
53,871
-0.05(-0.52%)
Dec 12, 2018
9.760
9.760
9.360
9.610
76,069
+0.04(+0.42%)
Dec 11, 2018
9.250
10.03
9.250
9.570
84,873
+0.50(+5.51%)
Dec 10, 2018
9.330
9.340
9.000
9.070
70,546
-0.36(-3.82%)
Dec 07, 2018
9.760
9.950
9.300
9.430
71,600
-0.23(-2.38%)
Dec 06, 2018
9.570
9.690
9.150
9.660
69,646
-0.06(-0.62%)
Dec 04, 2018
10.31
10.31
9.660
9.720
89,200
-0.59(-5.72%)
Dec 03, 2018
10.24
10.38
9.760
10.31
73,472
+0.25(+2.49%)
Nov 30, 2018
10.68
10.87
10.00
10.06
92,300
-0.69(-6.42%)
Nov 29, 2018
10.64
10.97
10.54
10.75
93,360
+0.10(+0.94%)
Nov 28, 2018
10.31
10.83
10.21
10.65
150,523
+0.35(+3.40%)
Nov 27, 2018
10.81
11.01
10.17
10.30
93,988
-0.54(-4.98%)
Nov 26, 2018
10.65
10.92
10.65
10.84
72,566
+0.30(+2.85%)
Nov 23, 2018
10.69
10.78
10.26
10.54
90,900
-0.42(-3.83%)
Nov 21, 2018
10.96
10.96
10.96
0
+0.16(+1.48%)
Nov 20, 2018
10.61
10.88
10.48
10.80
80,934
+0.02(+0.19%)
Nov 19, 2018
10.90
10.97
10.61
10.78
60,423
-0.12(-1.10%)
Nov 16, 2018
11.03
11.08
10.59
10.90
101,400
-0.14(-1.27%)
Nov 15, 2018
10.64
11.17
10.64
11.04
51,268
+0.32(+2.99%)
Nov 14, 2018
10.81
10.94
10.56
10.72
100,885
-0.12(-1.11%)
Nov 13, 2018
11.27
11.27
10.61
10.84
109,977
-0.38(-3.39%)
Nov 12, 2018
11.32
11.63
10.97
11.22
56,317
-0.12(-1.06%)
Nov 09, 2018
11.63
11.63
11.03
11.34
61,300
-0.37(-3.16%)
Nov 08, 2018
11.91
12.10
11.52
11.71
40,751
-0.29(-2.42%)
Nov 07, 2018
13.15
13.15
11.73
12.00
42,608
+0.19(+1.61%)
Nov 06, 2018
11.85
12.23
11.63
11.81
28,008
-0.03(-0.25%)
Nov 05, 2018
11.59
11.92
11.30
11.84
54,492
+0.29(+2.51%)
Nov 02, 2018
11.38
11.66
11.23
11.55
34,800
+0.19(+1.67%)
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
.