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, 2020
5.240
5.300
5.010
5.120
196,200
-0.23(-4.30%)
Apr 29, 2020
5.040
5.400
4.920
5.350
216,594
+0.52(+10.77%)
Apr 28, 2020
4.750
4.940
4.580
4.830
218,542
+0.16(+3.43%)
Apr 27, 2020
4.280
4.700
4.180
4.670
139,592
+0.36(+8.35%)
Apr 24, 2020
4.240
4.380
4.040
4.310
150,600
+0.15(+3.61%)
Apr 23, 2020
3.980
4.360
3.890
4.160
173,757
+0.19(+4.79%)
Apr 22, 2020
3.710
4.070
3.600
3.970
208,480
+0.35(+9.67%)
Apr 21, 2020
3.730
3.830
3.560
3.620
257,779
-0.19(-4.99%)
Apr 20, 2020
3.750
4.150
3.620
3.810
270,555
+0.11(+2.97%)
Apr 17, 2020
3.790
3.930
3.690
3.700
187,700
-0.07(-1.86%)
Apr 16, 2020
3.790
3.850
3.500
3.770
393,916
+0.05(+1.34%)
Apr 15, 2020
3.900
3.930
3.670
3.720
374,331
-0.22(-5.58%)
Apr 14, 2020
4.190
4.290
3.860
3.940
484,561
-0.25(-5.97%)
Apr 13, 2020
4.370
4.510
4.000
4.190
423,518
-0.18(-4.12%)
Apr 09, 2020
4.910
5.230
4.150
4.370
410,600
+0.08(+1.86%)
Apr 08, 2020
4.250
4.560
4.170
4.290
294,928
+0.10(+2.39%)
Apr 07, 2020
4.710
5.000
4.050
4.190
189,669
-0.32(-7.10%)
Apr 06, 2020
4.600
5.100
4.430
4.510
172,955
+0.04(+0.89%)
Apr 03, 2020
5.610
5.660
4.430
4.470
119,700
-1.09(-19.60%)
Apr 02, 2020
5.220
5.945
5.220
5.560
104,611
+0.50(+9.88%)
Apr 01, 2020
5.190
5.190
4.975
5.060
106,681
-0.27(-5.07%)
Mar 31, 2020
5.650
5.830
5.250
5.330
114,295
-0.25(-4.48%)
Mar 30, 2020
5.860
6.070
5.350
5.580
136,926
-0.29(-4.94%)
Mar 27, 2020
5.260
6.180
5.190
5.870
128,800
+0.33(+5.96%)
Mar 26, 2020
5.040
5.550
5.040
5.540
108,807
+0.53(+10.58%)
Mar 25, 2020
5.150
5.180
4.800
5.010
139,504
-0.08(-1.57%)
Mar 24, 2020
4.860
5.090
4.560
5.090
122,546
+0.46(+9.94%)
Mar 23, 2020
5.340
5.340
4.570
4.630
97,324
-0.73(-13.62%)
Mar 20, 2020
5.230
5.410
4.850
5.360
257,100
+0.26(+5.10%)
Mar 19, 2020
4.300
5.305
4.150
5.100
215,645
+0.81(+18.88%)
Mar 18, 2020
5.260
5.260
4.290
4.290
231,459
-1.28(-22.98%)
Mar 17, 2020
5.070
5.630
5.000
5.570
393,292
+0.59(+11.85%)
Mar 16, 2020
6.200
6.350
4.940
4.980
227,277
-1.69(-25.34%)
Mar 13, 2020
6.440
6.710
6.010
6.670
295,200
+0.55(+8.99%)
Mar 12, 2020
6.000
6.540
6.000
6.120
258,168
-0.75(-10.92%)
Mar 11, 2020
7.110
7.190
6.550
6.870
196,174
-0.47(-6.40%)
Mar 10, 2020
7.740
7.869
6.700
7.340
155,044
-0.08(-1.08%)
Mar 09, 2020
8.100
8.220
7.386
7.420
189,248
-1.78(-19.35%)
Mar 06, 2020
9.810
9.810
8.970
9.200
231,200
-0.60(-6.12%)
Mar 05, 2020
9.900
9.950
9.645
9.800
183,599
-0.39(-3.83%)
Mar 04, 2020
10.22
10.22
9.950
10.19
90,126
+0.11(+1.09%)
Mar 03, 2020
10.12
10.28
9.900
10.08
71,507
-0.05(-0.49%)
Mar 02, 2020
9.890
10.14
9.670
10.13
71,677
+0.33(+3.37%)
Feb 28, 2020
9.510
9.920
9.290
9.800
164,500
+0.04(+0.41%)
Feb 27, 2020
9.930
10.26
9.760
9.760
229,429
-0.39(-3.84%)
Feb 26, 2020
10.30
10.46
10.12
10.15
83,596
-0.08(-0.78%)
Feb 25, 2020
10.51
10.51
10.15
10.23
122,252
-0.35(-3.31%)
Feb 24, 2020
11.13
11.13
10.43
10.58
119,431
-0.77(-6.78%)
Feb 21, 2020
11.30
11.43
10.93
11.35
70,500
+0.06(+0.53%)
Feb 20, 2020
11.54
11.56
11.17
11.29
142,091
-0.29(-2.50%)
Feb 19, 2020
11.85
11.97
11.51
11.58
77,393
-0.21(-1.78%)
Feb 18, 2020
11.17
11.89
11.05
11.79
115,638
+0.60(+5.36%)
Feb 14, 2020
11.25
11.25
11.01
11.19
82,700
-0.16(-1.41%)
Feb 13, 2020
11.01
11.35
10.99
11.35
115,582
+0.31(+2.81%)
Feb 12, 2020
10.93
11.06
10.71
11.04
168,211
+0.27(+2.51%)
Feb 11, 2020
10.52
10.97
10.52
10.77
99,786
+0.33(+3.16%)
Feb 10, 2020
10.29
10.48
10.22
10.44
74,560
+0.09(+0.87%)
Feb 07, 2020
10.49
10.51
10.29
10.35
45,800
-0.17(-1.62%)
Feb 06, 2020
10.80
10.80
10.42
10.52
76,047
-0.23(-2.14%)
Feb 05, 2020
10.85
10.85
10.52
10.75
136,008
+0.05(+0.47%)
Feb 04, 2020
10.14
10.82
10.14
10.70
288,667
+0.69(+6.89%)
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
.