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 (%)
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%)
Mar 01, 2019
11.53
11.63
11.21
11.55
56,400
+0.03(+0.26%)
Feb 28, 2019
11.43
11.60
11.16
11.52
58,135
-0.01(-0.09%)
Feb 27, 2019
11.47
11.60
11.21
11.53
29,316
+0.06(+0.52%)
Feb 26, 2019
11.33
11.60
11.33
11.47
36,092
+0.14(+1.24%)
Feb 25, 2019
11.48
11.55
11.32
11.33
51,518
-0.12(-1.05%)
Feb 22, 2019
11.44
11.55
11.36
11.45
47,800
+0.07(+0.62%)
Feb 21, 2019
11.52
11.52
11.21
11.38
29,159
-0.12(-1.04%)
Feb 20, 2019
11.30
11.68
11.08
11.50
92,040
+0.22(+1.95%)
Feb 19, 2019
10.28
11.61
10.28
11.28
75,914
+1.00(+9.73%)
Feb 15, 2019
9.890
10.31
9.890
10.28
49,800
+0.47(+4.79%)
Feb 14, 2019
9.720
9.960
9.720
9.810
62,235
+0.05(+0.51%)
Feb 13, 2019
9.800
9.820
9.565
9.760
29,974
-0.02(-0.20%)
Feb 12, 2019
9.930
9.960
9.640
9.780
74,639
-0.08(-0.81%)
Feb 11, 2019
9.670
9.980
9.450
9.860
29,089
+0.24(+2.49%)
Feb 08, 2019
9.580
9.890
9.310
9.620
51,500
-0.06(-0.62%)
Feb 07, 2019
10.00
10.00
9.620
9.680
27,649
-0.41(-4.06%)
Feb 06, 2019
9.780
10.19
9.780
10.09
24,812
+0.33(+3.38%)
Feb 05, 2019
9.560
9.850
9.500
9.760
52,842
+0.20(+2.09%)
Feb 04, 2019
9.400
9.630
9.300
9.560
36,580
+0.09(+0.95%)
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
.