Quantcast

Historical Stock Prices

ERA 
$9.88
*  
0.09
0.9%
Get ERA Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ERA now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 9.9 10.14 9.73 9.88 37,027
02/15/2018 9.97 10.02 9.73 9.97 33,190
02/14/2018 9.48 9.99 9.48 9.8 44,701
02/13/2018 9.47 9.66 9.36 9.62 24,567
02/12/2018 9.63 9.84 9.345 9.56 48,008
02/09/2018 9.48 9.67 9.13 9.59 94,857
02/08/2018 9.62 9.62 9.25 9.36 97,810
02/07/2018 9.81 9.86 9.5 9.61 87,093
02/06/2018 9.51 10 9.33 9.82 78,433
02/05/2018 10.02 10.19 9.61 9.75 69,761
02/02/2018 10.3 10.37 10.05 10.15 55,356
02/01/2018 10.09 10.45 10.03 10.38 36,244
01/31/2018 10.27 10.27 10.055 10.13 65,786
01/30/2018 10.19 10.3 9.98 10.23 40,415
01/29/2018 10.49 10.5 10.27 10.31 48,510
01/26/2018 10.78 10.94 10.48 10.55 33,047
01/25/2018 11.24 11.42 10.64 10.71 50,047
01/24/2018 10.58 11.33 10.58 11.14 127,850
01/23/2018 10.45 10.76 10.31 10.6 108,263
01/22/2018 10.21 10.7 10.21 10.43 141,473
01/19/2018 10.44 10.62 10.25 10.36 77,340
01/18/2018 10.91 10.91 10.52 10.57 30,350
01/17/2018 11.24 11.35 10.87 10.95 50,537
01/16/2018 11.67 11.82 11.13 11.18 60,843
01/12/2018 11.7 11.85 11.5 11.59 27,116
01/11/2018 11.22 11.87 11.22 11.66 54,022
01/10/2018 10.95 11.28 10.95 11.2 19,681
01/09/2018 11.17 11.27 10.96 11.01 45,540
01/08/2018 11.38 11.38 11.055 11.2 29,315
01/05/2018 11.5 11.62 11.26 11.42 40,885
01/04/2018 10.94 11.42 10.9 11.41 42,977
01/03/2018 10.89 11.09 10.87 10.9 33,255
01/02/2018 10.8 11.29 10.76 10.84 81,111
12/29/2017 10.75 10.89 10.59 10.75 53,424
12/28/2017 10.69 10.8 10.56 10.72 60,907
12/27/2017 10.63 10.81 10.61 10.69 28,062
12/26/2017 10.99 10.99 10.62 10.67 32,481
12/22/2017 10.66 11.16 10.52 10.94 33,407
12/21/2017 10.43 10.88 10.25 10.7 41,402
12/20/2017 10.36 10.76 10.345 10.39 39,890
12/19/2017 10.81 10.92 10.21 10.28 55,415
12/18/2017 9.89 10.82 9.89 10.81 49,952
12/15/2017 9.71 9.83 9.61 9.77 453,176
12/14/2017 9.56 9.91 9.5 9.69 86,001
12/13/2017 9.52 9.85 9.44 9.61 49,502
12/12/2017 9.56 9.71 9.385 9.49 103,711
12/11/2017 10.05 10.34 9.47 9.5 122,566
12/08/2017 10.09 10.42 9.91 10.02 72,521
12/07/2017 10.07 10.28 9.9801 10.08 40,361
12/06/2017 9.95 10.115 9.85 10.05 65,303
12/05/2017 9.7 10.29 9.49 10.02 91,812
12/04/2017 10.25 10.91 9.61 9.79 316,128
12/01/2017 11.15 11.33 10.17 10.25 109,840
11/30/2017 11.41 11.62 11.01 11.04 221,843
11/29/2017 11.17 11.5 10.93 11.26 73,732
11/28/2017 10.68 11.32 10.6 11.21 138,261
11/27/2017 10.92 11.04 10.54 10.68 87,697
11/24/2017 10.94 11.01 10.74 10.92 18,977
11/22/2017 11.02 11.23 10.74 10.87 44,512
11/21/2017 10.82 11.05 10.6 10.95 177,765
11/20/2017 10.32 10.74 10.06 10.74 35,883
11/17/2017 10.03 10.41 9.83 10.31 83,195
11/16/2017 10.64 10.64 9.9 10.03 60,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio