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 (%)
Dec 31, 2014 21.21 21.15 21.15 21.15 73,600 -0.10(-0.47%)
Dec 30, 2014 21.24 21.37 21.02 21.25 67,250 +0.01(+0.05%)
Dec 29, 2014 21.20 21.70 21.18 21.24 60,633 -0.05(-0.23%)
Dec 26, 2014 21.00 21.38 20.77 21.29 86,879 +0.16(+0.76%)
Dec 24, 2014 21.75 21.13 21.13 21.13 52,200 -0.76(-3.47%)
Dec 23, 2014 21.65 22.01 21.22 21.89 77,755 +0.40(+1.86%)
Dec 22, 2014 21.93 22.03 20.85 21.49 133,789 -0.42(-1.92%)
Dec 19, 2014 21.20 22.24 21.12 21.91 385,663 +0.70(+3.30%)
Dec 18, 2014 21.34 21.45 21.07 21.21 146,464 +0.07(+0.33%)
Dec 17, 2014 20.45 21.36 20.37 21.14 152,817 +0.74(+3.63%)
Dec 16, 2014 20.56 21.00 20.35 20.40 406,157 -0.16(-0.78%)
Dec 15, 2014 20.16 20.65 20.04 20.56 223,398 +0.46(+2.29%)
Dec 12, 2014 19.67 20.38 19.67 20.10 144,717 -0.05(-0.25%)
Dec 11, 2014 20.11 20.79 20.10 20.15 147,844 +0.07(+0.35%)
Dec 10, 2014 21.02 21.02 19.85 20.08 147,276 -1.10(-5.19%)
Dec 09, 2014 20.17 21.24 20.11 21.18 110,700 +0.80(+3.93%)
Dec 08, 2014 21.33 21.37 20.34 20.38 83,980 -1.14(-5.30%)
Dec 05, 2014 21.62 21.81 21.43 21.52 96,722 -0.14(-0.65%)
Dec 04, 2014 21.58 21.85 21.42 21.66 117,297 +0.00(+0.00%)
Dec 03, 2014 21.01 21.83 20.89 21.66 108,563 +0.60(+2.85%)
Dec 02, 2014 20.79 21.66 20.78 21.06 175,279 +0.26(+1.25%)
Dec 01, 2014 20.88 21.04 19.96 20.80 152,600 -0.25(-1.19%)
Nov 28, 2014 23.48 23.48 21.05 21.05 217,495 -2.41(-10.27%)
Nov 26, 2014 23.77 23.46 23.46 23.46 90,200 -0.38(-1.59%)
Nov 25, 2014 24.29 24.41 23.82 23.84 51,050 -0.38(-1.57%)
Nov 24, 2014 23.90 24.29 23.77 24.22 120,432 +0.32(+1.34%)
Nov 21, 2014 24.25 24.25 23.67 23.90 104,092 -0.08(-0.33%)
Nov 20, 2014 23.58 24.06 23.37 23.98 129,547 +0.35(+1.48%)
Nov 19, 2014 24.84 24.92 23.61 23.63 152,906 -1.29(-5.18%)
Nov 18, 2014 24.64 24.96 24.63 24.92 83,391 +0.27(+1.10%)
Nov 17, 2014 24.99 25.03 24.59 24.65 71,264 -0.39(-1.56%)
Nov 14, 2014 25.15 25.33 24.91 25.04 76,113 -0.05(-0.20%)
Nov 13, 2014 25.37 25.37 24.86 25.09 142,434 -0.19(-0.75%)
Nov 12, 2014 24.43 25.39 24.43 25.28 311,994 +0.84(+3.44%)
Nov 11, 2014 24.44 24.58 24.28 24.44 276,559 -0.09(-0.37%)
Nov 10, 2014 24.28 24.64 24.13 24.53 188,078 +0.26(+1.07%)
Nov 07, 2014 23.75 24.28 23.66 24.27 164,843 +0.53(+2.23%)
Nov 06, 2014 23.10 23.85 22.91 23.74 358,168 +1.24(+5.51%)
Nov 05, 2014 22.96 22.96 21.07 22.50 306,667 -1.20(-5.06%)
Nov 04, 2014 23.80 24.13 23.54 23.70 176,738 -0.08(-0.34%)
Nov 03, 2014 23.48 24.33 23.43 23.78 206,329 +0.39(+1.67%)
Oct 31, 2014 23.66 23.73 22.96 23.39 144,523 +0.11(+0.47%)
Oct 30, 2014 22.62 23.61 22.62 23.28 97,414 +0.52(+2.28%)
Oct 29, 2014 22.57 22.82 22.57 22.76 60,618 +0.26(+1.16%)
Oct 28, 2014 21.77 22.50 21.75 22.50 141,738 +0.84(+3.88%)
Oct 27, 2014 21.46 21.72 21.68 21.66 103,617 -0.02(-0.09%)
Oct 24, 2014 21.70 21.82 21.36 21.68 64,028 +0.07(+0.32%)
Oct 23, 2014 21.42 21.72 21.42 21.61 185,346 +0.21(+0.98%)
Oct 22, 2014 21.30 21.72 21.30 21.40 91,819 +0.15(+0.71%)
Oct 21, 2014 20.81 21.34 20.81 21.25 411,348 +0.45(+2.16%)
Oct 20, 2014 20.92 21.12 20.78 20.80 128,480 -0.27(-1.28%)
Oct 17, 2014 21.53 21.55 21.01 21.07 173,590 -0.19(-0.89%)
Oct 16, 2014 20.84 21.52 20.64 21.26 119,776 +0.21(+1.00%)
Oct 15, 2014 20.43 21.14 19.53 21.05 220,381 +0.17(+0.81%)
Oct 14, 2014 20.94 21.22 20.80 20.88 148,860 +0.01(+0.05%)
Oct 13, 2014 20.84 21.21 20.75 20.87 94,891 -0.01(-0.05%)
Oct 10, 2014 20.99 21.40 20.79 20.88 78,474 -0.25(-1.18%)
Oct 09, 2014 22.05 22.05 21.09 21.13 103,690 -0.99(-4.48%)
Oct 08, 2014 22.07 22.15 21.17 22.12 93,197 -0.03(-0.14%)
Oct 07, 2014 22.10 22.31 22.03 22.15 104,688 +0.05(+0.23%)
Oct 06, 2014 21.98 22.20 21.80 22.10 117,519 +0.11(+0.50%)
Oct 03, 2014 21.98 22.56 21.76 21.99 89,848 +0.25(+1.15%)
Oct 02, 2014 21.41 21.85 21.08 21.74 210,967 +0.32(+1.49%)
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.