Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 13.16 13.16 12.85 12.93 38,759 -0.10(-0.77%)
May 30, 2018 13.05 13.36 12.96 13.03 53,771 +0.11(+0.85%)
May 29, 2018 12.74 13.03 12.74 12.92 41,980 +0.06(+0.47%)
May 25, 2018 12.86 12.86 12.86 0 -0.27(-2.06%)
May 24, 2018 12.71 13.18 12.70 13.13 55,492 +0.31(+2.42%)
May 23, 2018 12.54 12.83 12.51 12.82 57,225 +0.20(+1.58%)
May 22, 2018 12.53 12.92 12.53 12.62 78,240 -0.21(-1.64%)
May 21, 2018 12.56 12.85 12.44 12.83 34,133 +0.35(+2.80%)
May 18, 2018 12.75 12.78 12.45 12.48 38,709 -0.19(-1.50%)
May 17, 2018 12.21 12.74 12.07 12.67 55,362 +0.43(+3.51%)
May 16, 2018 11.91 12.39 11.91 12.24 71,346 +0.38(+3.20%)
May 15, 2018 11.79 12.02 11.74 11.86 39,941 +0.02(+0.17%)
May 14, 2018 12.04 12.20 11.83 11.84 36,306 -0.20(-1.66%)
May 11, 2018 12.14 12.27 11.96 12.04 32,514 -0.10(-0.82%)
May 10, 2018 12.06 12.41 12.06 12.14 37,014 +0.12(+1.00%)
May 09, 2018 11.90 12.13 11.90 12.02 77,893 +0.22(+1.86%)
May 08, 2018 11.72 11.94 11.52 11.80 83,615 -0.02(-0.17%)
May 07, 2018 11.85 12.25 11.76 11.82 46,525 +0.05(+0.42%)
May 04, 2018 11.21 11.94 11.21 11.77 89,651 +0.49(+4.34%)
May 03, 2018 11.31 11.43 11.03 11.28 81,572 -0.05(-0.44%)
May 02, 2018 10.60 11.55 10.58 11.33 105,716 +0.75(+7.09%)
May 01, 2018 10.45 10.66 10.38 10.58 58,399 +0.03(+0.28%)
Apr 30, 2018 10.58 10.74 10.49 10.55 79,026 -0.04(-0.38%)
Apr 27, 2018 10.61 10.68 10.39 10.59 84,792 -0.03(-0.28%)
Apr 26, 2018 10.20 10.62 10.20 10.62 58,214 +0.38(+3.71%)
Apr 25, 2018 9.990 10.33 9.810 10.24 35,267 +0.23(+2.30%)
Apr 24, 2018 9.820 10.02 9.740 10.01 35,502 +0.20(+2.04%)
Apr 23, 2018 9.700 9.830 9.580 9.810 65,401 +0.11(+1.13%)
Apr 20, 2018 9.660 9.835 9.600 9.700 69,607 -0.03(-0.31%)
Apr 19, 2018 9.710 9.800 9.500 9.730 101,201 +0.03(+0.31%)
Apr 18, 2018 9.650 9.900 9.630 9.700 151,117 +0.07(+0.73%)
Apr 17, 2018 9.640 9.700 9.470 9.630 104,111 +0.01(+0.10%)
Apr 16, 2018 9.650 9.705 9.490 9.620 58,076 +0.03(+0.31%)
Apr 13, 2018 9.760 9.890 9.500 9.590 62,502 -0.11(-1.13%)
Apr 12, 2018 9.690 9.870 9.590 9.700 75,795 +0.05(+0.52%)
Apr 11, 2018 9.590 9.810 9.590 9.650 82,224 +0.01(+0.10%)
Apr 10, 2018 9.570 9.840 9.560 9.640 70,028 +0.22(+2.34%)
Apr 09, 2018 9.670 9.760 9.360 9.420 77,673 -0.15(-1.57%)
Apr 06, 2018 9.700 9.860 9.500 9.570 68,886 -0.20(-2.05%)
Apr 05, 2018 9.690 9.910 9.660 9.770 87,471 +0.16(+1.66%)
Apr 04, 2018 9.420 9.670 9.410 9.610 58,925 +0.02(+0.21%)
Apr 03, 2018 9.390 9.650 9.335 9.590 56,965 +0.25(+2.68%)
Apr 02, 2018 9.290 9.470 9.090 9.340 49,471 -0.01(-0.11%)
Mar 29, 2018 9.350 9.350 9.350 0 +0.10(+1.08%)
Mar 28, 2018 9.230 9.280 8.980 9.250 47,482 -0.02(-0.22%)
Mar 27, 2018 9.480 9.620 9.240 9.270 83,989 -0.20(-2.11%)
Mar 26, 2018 9.460 9.590 9.320 9.470 85,096 +0.13(+1.39%)
Mar 23, 2018 9.470 9.550 9.340 9.340 80,918 -0.06(-0.64%)
Mar 22, 2018 9.480 9.760 9.380 9.400 172,748 -0.22(-2.29%)
Mar 21, 2018 9.550 9.960 9.500 9.620 63,131 +0.07(+0.73%)
Mar 20, 2018 9.720 9.780 9.460 9.550 52,449 -0.19(-1.95%)
Mar 19, 2018 9.750 9.930 9.520 9.740 84,611 -0.05(-0.51%)
Mar 16, 2018 9.270 9.940 9.210 9.790 169,398 +0.54(+5.84%)
Mar 15, 2018 9.450 9.550 9.200 9.250 200,248 -0.32(-3.34%)
Mar 14, 2018 9.630 9.780 9.410 9.570 123,886 +0.00(+0.00%)
Mar 13, 2018 9.620 9.965 9.430 9.570 80,260 -0.09(-0.93%)
Mar 12, 2018 9.520 9.760 9.450 9.660 88,886 +0.14(+1.47%)
Mar 09, 2018 9.610 9.750 9.370 9.520 136,909 -0.10(-1.04%)
Mar 08, 2018 9.670 9.700 9.430 9.620 47,513 -0.17(-1.74%)
Mar 07, 2018 9.160 9.790 99,990 -0.21(-2.10%)
Mar 06, 2018 9.530 10.13 9.459 10.00 64,000 +0.57(+6.04%)
Mar 05, 2018 9.580 9.900 9.410 9.430 82,812 -0.21(-2.18%)
Mar 02, 2018 9.380 9.800 9.300 9.640 43,526 +0.18(+1.90%)
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.