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 (%)
Apr 30, 2013 22.88 22.94 22.76 22.85 78,961 +0.05(+0.22%)
Apr 29, 2013 22.82 22.90 22.66 22.80 69,226 +0.01(+0.04%)
Apr 26, 2013 22.70 22.93 22.47 22.79 208,046 +0.19(+0.84%)
Apr 25, 2013 23.18 23.18 22.45 22.60 81,546 -0.53(-2.29%)
Apr 24, 2013 23.10 23.40 22.88 23.13 46,666 +0.07(+0.30%)
Apr 23, 2013 22.79 23.10 22.79 23.06 81,746 +0.35(+1.54%)
Apr 22, 2013 23.19 23.19 22.66 22.71 178,309 -0.37(-1.60%)
Apr 19, 2013 23.19 23.19 22.69 23.08 52,899 -0.01(-0.04%)
Apr 18, 2013 23.33 23.33 23.02 23.09 58,763 -0.17(-0.73%)
Apr 17, 2013 23.19 23.53 23.09 23.26 54,135 -0.03(-0.13%)
Apr 16, 2013 23.68 24.12 23.14 23.29 155,754 -0.26(-1.10%)
Apr 15, 2013 24.67 25.09 23.44 23.55 47,183 -1.36(-5.46%)
Apr 12, 2013 25.17 25.22 24.56 24.91 181,074 -0.19(-0.76%)
Apr 11, 2013 24.00 25.10 23.91 25.10 250,791 +1.05(+4.37%)
Apr 10, 2013 22.74 24.05 22.73 24.05 139,633 +1.30(+5.71%)
Apr 09, 2013 22.28 22.94 22.25 22.75 116,112 +0.43(+1.93%)
Apr 08, 2013 21.79 22.32 21.66 22.32 102,350 +0.73(+3.38%)
Apr 05, 2013 20.91 21.71 20.86 21.59 273,769 +0.54(+2.57%)
Apr 04, 2013 21.23 21.30 20.85 21.05 105,277 -0.25(-1.17%)
Apr 03, 2013 21.30 21.57 21.11 21.30 704,275 +0.01(+0.05%)
Apr 02, 2013 21.00 21.37 20.92 21.29 491,486 +0.29(+1.38%)
Apr 01, 2013 20.99 21.01 20.90 21.00 167,989 +0.00(+0.00%)
Mar 28, 2013 20.97 21.11 20.77 21.00 1,206,894 +0.04(+0.19%)
Mar 27, 2013 20.70 21.00 20.51 20.96 94,875 +0.14(+0.67%)
Mar 26, 2013 21.00 21.04 20.77 20.82 55,353 -0.25(-1.19%)
Mar 25, 2013 20.90 21.07 20.75 21.07 338,021 +0.11(+0.52%)
Mar 22, 2013 20.70 21.00 20.63 20.96 225,340 +0.27(+1.30%)
Mar 21, 2013 20.31 20.75 20.22 20.69 83,148 +0.30(+1.47%)
Mar 20, 2013 20.54 20.54 20.05 20.39 79,276 -0.09(-0.44%)
Mar 19, 2013 20.55 20.59 20.10 20.48 41,946 -0.12(-0.58%)
Mar 18, 2013 20.22 20.60 20.05 20.60 79,554 +0.21(+1.03%)
Mar 15, 2013 20.59 20.59 20.00 20.39 373,664 -0.22(-1.07%)
Mar 14, 2013 20.40 20.62 20.24 20.61 34,640 +0.15(+0.73%)
Mar 13, 2013 20.06 20.48 19.91 20.46 76,016 +0.48(+2.40%)
Mar 12, 2013 19.99 20.18 19.73 19.98 154,659 -0.08(-0.40%)
Mar 11, 2013 20.38 20.38 19.24 20.06 89,867 -0.30(-1.47%)
Mar 08, 2013 19.50 20.37 19.26 20.36 125,831 +0.82(+4.20%)
Mar 07, 2013 19.89 19.89 18.55 19.54 375,037 -0.34(-1.71%)
Mar 06, 2013 19.92 20.18 19.84 19.88 140,485 -0.12(-0.60%)
Mar 05, 2013 19.95 20.26 19.40 20.00 198,649 +0.25(+1.27%)
Mar 04, 2013 19.89 19.97 19.35 19.75 74,370 -0.04(-0.20%)
Mar 01, 2013 19.85 20.06 19.38 19.79 182,027 -0.40(-1.98%)
Feb 28, 2013 20.45 20.56 20.10 20.19 180,809 -0.13(-0.64%)
Feb 27, 2013 20.76 20.77 20.13 20.32 97,398 -0.45(-2.17%)
Feb 26, 2013 20.61 21.00 20.61 20.77 108,436 -0.23(-1.10%)
Feb 22, 2013 20.95 21.36 20.79 21.00 101,980 +0.06(+0.29%)
Feb 21, 2013 20.90 21.00 20.56 20.94 46,326 +0.19(+0.92%)
Feb 20, 2013 21.00 21.00 20.42 20.75 57,736 -0.24(-1.14%)
Feb 19, 2013 21.00 21.00 20.70 20.99 301,599 +0.12(+0.57%)
Feb 15, 2013 20.85 21.15 20.57 20.87 368,645 +0.05(+0.24%)
Feb 14, 2013 20.89 21.06 20.50 20.82 248,368 -0.18(-0.86%)
Feb 13, 2013 21.35 21.61 20.72 21.00 220,017 -0.21(-0.99%)
Feb 12, 2013 20.81 21.44 20.47 21.21 142,381 +0.12(+0.57%)
Feb 11, 2013 20.65 21.31 20.55 21.09 436,128 -0.16(-0.75%)
Feb 08, 2013 21.70 21.70 20.67 21.25 310,113 -0.45(-2.07%)
Feb 07, 2013 22.05 22.22 20.86 21.70 306,952 -0.79(-3.51%)
Feb 06, 2013 23.45 23.48 21.53 22.49 327,538 +1.05(+4.90%)
Feb 04, 2013 21.60 22.00 20.80 21.44 396,197 -0.16(-0.74%)
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.