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 (%)
Mar 31, 2015 21.04 21.33 20.71 20.84 260,439 -0.42(-1.98%)
Mar 30, 2015 21.32 21.61 21.01 21.26 95,926 +0.01(+0.05%)
Mar 27, 2015 21.37 21.37 21.00 21.25 81,691 -0.12(-0.56%)
Mar 26, 2015 21.36 21.69 21.15 21.37 49,859 +0.11(+0.52%)
Mar 25, 2015 21.06 21.48 20.82 21.26 96,729 +0.24(+1.14%)
Mar 24, 2015 21.23 21.34 20.79 21.02 154,082 -0.29(-1.36%)
Mar 23, 2015 21.48 21.89 21.30 21.31 85,380 -0.17(-0.79%)
Mar 20, 2015 21.45 21.59 20.93 21.48 235,071 +0.22(+1.03%)
Mar 19, 2015 21.01 21.26 20.63 21.26 119,985 -0.03(-0.14%)
Mar 18, 2015 20.59 21.31 20.22 21.29 149,905 +0.57(+2.75%)
Mar 17, 2015 20.18 20.73 20.18 20.72 125,756 +0.31(+1.52%)
Mar 16, 2015 20.39 20.59 20.00 20.41 82,567 -0.31(-1.50%)
Mar 13, 2015 20.32 20.73 20.09 20.72 169,683 +0.46(+2.27%)
Mar 12, 2015 20.32 20.46 19.84 20.26 191,354 +0.03(+0.15%)
Mar 11, 2015 21.34 21.34 19.34 20.23 454,845 -1.43(-6.60%)
Mar 10, 2015 22.14 22.14 21.27 21.66 241,082 -0.68(-3.04%)
Mar 09, 2015 21.94 22.47 21.86 22.34 133,821 +0.34(+1.55%)
Mar 06, 2015 21.94 22.28 21.86 22.00 66,294 -0.20(-0.90%)
Mar 05, 2015 21.90 22.34 21.65 22.20 102,622 +0.21(+0.95%)
Mar 04, 2015 22.27 22.38 21.55 21.99 107,026 -0.39(-1.74%)
Mar 03, 2015 22.32 22.95 22.27 22.38 74,941 +0.01(+0.04%)
Mar 02, 2015 22.06 22.60 21.72 22.37 64,218 +0.31(+1.41%)
Feb 27, 2015 22.32 22.52 22.06 22.06 81,919 -0.24(-1.08%)
Feb 26, 2015 22.69 22.69 22.21 22.30 63,785 -0.41(-1.81%)
Feb 25, 2015 22.15 22.78 22.00 22.71 56,134 +0.59(+2.67%)
Feb 24, 2015 22.39 22.88 21.98 22.12 87,789 -0.31(-1.38%)
Feb 23, 2015 22.49 22.52 21.86 22.43 61,299 -0.12(-0.53%)
Feb 20, 2015 22.76 22.85 22.33 22.55 52,123 -0.16(-0.70%)
Feb 19, 2015 22.32 22.85 22.32 22.71 56,553 +0.19(+0.84%)
Feb 18, 2015 22.20 22.56 22.10 22.52 54,320 +0.12(+0.54%)
Feb 17, 2015 22.87 23.07 21.90 22.40 85,875 -0.70(-3.03%)
Feb 13, 2015 22.51 23.10 23.10 23.10 117,700 +0.79(+3.54%)
Feb 12, 2015 22.25 22.59 22.18 22.31 89,302 +0.31(+1.41%)
Feb 11, 2015 21.76 22.14 21.73 22.00 147,788 +0.08(+0.36%)
Feb 10, 2015 22.33 22.52 21.80 21.92 159,825 -0.44(-1.97%)
Feb 09, 2015 22.83 23.14 22.33 22.36 124,936 -0.73(-3.16%)
Feb 06, 2015 23.68 23.68 22.89 23.09 105,558 -0.39(-1.66%)
Feb 05, 2015 23.86 24.23 22.93 23.48 100,202 -0.32(-1.34%)
Feb 04, 2015 23.52 23.83 23.50 23.80 77,208 +0.07(+0.29%)
Feb 03, 2015 23.53 24.35 23.30 23.73 73,134 +0.45(+1.93%)
Feb 02, 2015 22.67 23.30 22.42 23.28 61,417 +0.76(+3.37%)
Jan 30, 2015 22.31 22.94 22.31 22.52 112,713 +0.00(+0.00%)
Jan 29, 2015 22.75 23.05 22.22 22.52 91,490 +0.00(+0.00%)
Jan 28, 2015 23.36 23.55 22.50 22.52 101,026 -0.80(-3.43%)
Jan 27, 2015 23.93 24.06 23.28 23.32 80,912 -0.77(-3.20%)
Jan 26, 2015 23.47 24.15 23.35 24.09 83,307 +0.54(+2.29%)
Jan 23, 2015 22.82 23.77 22.53 23.55 183,908 +0.86(+3.79%)
Jan 22, 2015 22.00 22.73 21.82 22.69 284,147 +1.46(+6.88%)
Jan 21, 2015 21.72 21.88 21.07 21.23 107,126 -0.49(-2.26%)
Jan 20, 2015 21.85 21.99 21.62 21.72 142,616 -0.18(-0.82%)
Jan 16, 2015 21.11 21.95 21.11 21.90 92,139 +0.74(+3.50%)
Jan 15, 2015 21.16 21.36 20.91 21.16 86,962 +0.17(+0.81%)
Jan 14, 2015 20.76 21.21 20.50 20.99 94,263 +0.12(+0.57%)
Jan 13, 2015 20.46 20.91 20.45 20.87 126,793 +0.62(+3.06%)
Jan 12, 2015 20.28 20.32 19.59 20.25 60,655 -0.12(-0.59%)
Jan 09, 2015 20.38 20.62 20.19 20.37 73,696 -0.07(-0.34%)
Jan 08, 2015 20.48 20.83 20.20 20.44 269,516 +0.24(+1.19%)
Jan 07, 2015 20.31 20.53 19.78 20.20 80,923 -0.08(-0.39%)
Jan 06, 2015 21.13 21.26 20.05 20.28 186,212 -0.61(-2.92%)
Jan 05, 2015 21.49 21.49 20.58 20.89 144,687 -0.59(-2.75%)
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.