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 (%)
Oct 31, 2013 32.79 32.95 31.57 31.60 89,575 -1.29(-3.92%)
Oct 30, 2013 32.57 33.20 32.47 32.89 156,605 +0.44(+1.36%)
Oct 29, 2013 31.60 32.48 31.60 32.45 107,227 +0.95(+3.02%)
Oct 28, 2013 31.59 31.75 31.23 31.50 146,698 +0.00(+0.00%)
Oct 25, 2013 32.05 32.08 31.43 31.50 179,438 -0.41(-1.28%)
Oct 24, 2013 32.74 32.74 31.77 31.91 137,210 -0.69(-2.12%)
Oct 23, 2013 32.05 32.82 31.84 32.60 145,620 +0.47(+1.46%)
Oct 22, 2013 31.25 32.28 31.25 32.13 171,165 +1.05(+3.38%)
Oct 21, 2013 31.02 31.46 30.96 31.08 146,173 +0.01(+0.03%)
Oct 18, 2013 30.23 31.27 29.93 31.07 194,453 +1.14(+3.81%)
Oct 17, 2013 29.85 30.10 29.58 29.93 199,110 +0.04(+0.13%)
Oct 16, 2013 29.95 30.26 29.72 29.89 246,436 +0.09(+0.30%)
Oct 15, 2013 29.28 29.94 29.28 29.80 184,957 +0.54(+1.85%)
Oct 14, 2013 28.49 29.66 28.31 29.26 196,849 +0.56(+1.95%)
Oct 11, 2013 28.40 28.89 28.25 28.70 177,559 +0.24(+0.84%)
Oct 10, 2013 27.72 28.83 27.70 28.46 99,906 +1.08(+3.94%)
Oct 09, 2013 27.45 27.72 26.80 27.38 37,300 +0.02(+0.07%)
Oct 08, 2013 27.11 27.73 26.97 27.36 45,001 +0.31(+1.15%)
Oct 07, 2013 26.96 27.22 26.75 27.05 29,434 -0.09(-0.33%)
Oct 04, 2013 26.89 27.30 26.63 27.14 93,396 +0.18(+0.67%)
Oct 03, 2013 27.31 27.31 26.59 26.96 101,775 -0.48(-1.75%)
Oct 02, 2013 27.59 27.59 27.20 27.44 47,857 -0.32(-1.15%)
Oct 01, 2013 27.29 27.82 27.15 27.76 114,106 +0.46(+1.68%)
Sep 27, 2013 27.45 27.70 26.96 27.30 36,975 -0.35(-1.27%)
Sep 26, 2013 27.75 27.75 27.38 27.65 98,842 -0.05(-0.18%)
Sep 25, 2013 27.75 27.85 27.40 27.70 126,310 -0.02(-0.07%)
Sep 24, 2013 27.60 27.95 27.06 27.72 81,928 +0.22(+0.80%)
Sep 23, 2013 27.45 27.59 26.80 27.50 50,929 +0.08(+0.29%)
Sep 20, 2013 26.84 27.50 26.50 27.42 106,762 +0.73(+2.74%)
Sep 19, 2013 26.98 26.98 26.34 26.69 35,912 -0.29(-1.07%)
Sep 18, 2013 26.59 27.04 26.20 26.98 61,359 +0.47(+1.77%)
Sep 17, 2013 26.01 26.69 25.81 26.51 33,469 +0.42(+1.61%)
Sep 16, 2013 26.37 26.42 25.91 26.09 55,345 -0.33(-1.25%)
Sep 13, 2013 26.68 26.83 26.16 26.42 28,152 -0.10(-0.38%)
Sep 12, 2013 26.50 26.53 25.96 26.52 47,685 +0.04(+0.15%)
Sep 11, 2013 26.24 26.48 26.06 26.48 61,198 +0.28(+1.07%)
Sep 10, 2013 26.29 26.45 25.66 26.20 36,751 +0.12(+0.46%)
Sep 09, 2013 26.00 26.13 25.35 26.08 56,375 +0.27(+1.05%)
Sep 06, 2013 25.78 25.96 25.36 25.81 59,917 +0.18(+0.70%)
Sep 05, 2013 25.53 25.88 25.22 25.63 71,073 +0.05(+0.20%)
Sep 04, 2013 24.86 25.58 24.85 25.58 366,540 +0.79(+3.19%)
Sep 03, 2013 24.73 25.26 24.20 24.79 150,309 -0.04(-0.16%)
Aug 30, 2013 25.86 25.91 24.82 24.83 55,852 -1.10(-4.24%)
Aug 29, 2013 25.47 25.97 25.27 25.93 49,405 +0.49(+1.93%)
Aug 28, 2013 25.10 25.46 25.10 25.44 23,112 +0.38(+1.52%)
Aug 27, 2013 24.86 25.31 24.86 25.06 120,128 -0.08(-0.32%)
Aug 26, 2013 25.61 25.61 24.72 25.14 69,186 -0.34(-1.33%)
Aug 23, 2013 25.89 26.00 25.37 25.48 29,204 -0.41(-1.58%)
Aug 22, 2013 25.81 25.99 25.69 25.89 14,465 +0.24(+0.94%)
Aug 21, 2013 25.46 25.95 25.46 25.65 40,971 +0.22(+0.87%)
Aug 20, 2013 25.37 25.60 25.26 25.43 48,902 +0.16(+0.63%)
Aug 19, 2013 25.57 25.57 25.15 25.27 34,095 -0.25(-0.98%)
Aug 16, 2013 25.07 25.61 25.00 25.52 57,238 +0.32(+1.27%)
Aug 15, 2013 25.63 25.63 25.15 25.20 80,245 -0.80(-3.08%)
Aug 14, 2013 25.91 26.21 25.90 26.00 66,159 +0.17(+0.66%)
Aug 13, 2013 26.05 26.19 25.71 25.83 22,926 -0.18(-0.69%)
Aug 12, 2013 26.09 26.85 25.80 26.01 33,034 -0.16(-0.61%)
Aug 09, 2013 26.17 26.30 25.96 26.17 25,294 +0.00(+0.00%)
Aug 08, 2013 25.69 26.24 25.69 26.17 60,062 +0.67(+2.63%)
Aug 07, 2013 24.90 25.54 24.87 25.50 38,350 +0.63(+2.53%)
Aug 06, 2013 25.44 25.44 24.67 24.87 25,158 -0.57(-2.24%)
Aug 05, 2013 24.54 25.46 24.40 25.44 41,672 +0.94(+3.84%)
Aug 02, 2013 24.49 24.58 24.25 24.50 105,079 -0.02(-0.08%)
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.