Era Group, Inc. Historical Stock Prices

ERA 
$17.61
*  
0.08
0.46%
Get ERA Alerts
*Delayed - data as of Jul. 30, 2015  -  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 30-APR-2015 TO 30-JUL-2015

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.
16:00  17.60  17.78  17.31  17.61 53,574
07/30/2015 17.44 17.78 17.31 17.61 53,574
07/29/2015 17.34 17.94 17.26 17.53 91,617
07/28/2015 17.07 17.39 16.74 17.36 83,264
07/27/2015 16.92 17.26 16.79 17.03 112,424
07/24/2015 17.68 17.68 16.9875 17.07 96,432
07/23/2015 17.95 18.08 17.33 17.76 79,028
07/22/2015 18.28 18.46 17.86 17.97 101,304
07/21/2015 18.51 18.88 18.26 18.44 85,767
07/20/2015 18.9 18.9 18.24 18.47 102,711
07/17/2015 19.15 19.18 18.88 18.93 58,383
07/16/2015 19.25 19.3701 19.06 19.08 51,385
07/15/2015 19.32 19.35 19.01 19.17 78,218
07/14/2015 19.55 19.59 19.33 19.44 81,310
07/13/2015 19.44 19.845 19.44 19.6 87,272
07/10/2015 19.73 19.97 19.34 19.47 38,302
07/09/2015 19.88 20.12 19.4 19.61 115,083
07/08/2015 20.07 20.07 19.44 19.6 152,468
07/07/2015 20.13 20.43 19.44 20.21 129,455
07/06/2015 19.99 20.24 19.695 20.19 84,356
07/02/2015 20.17 20.35 20.05 20.16 50,329
07/01/2015 20.59 20.59 19.665 20.14 139,292
06/30/2015 20.58 20.6 20.11 20.48 203,469
06/29/2015 20.5 20.84 20.31 20.34 89,291
06/26/2015 20.76 20.76 20.19 20.7 253,363
06/25/2015 20.43 20.88 20.16 20.8 89,851
06/24/2015 19.76 20.49 19.76 20.45 73,993
06/23/2015 19.77 19.92 19.58 19.89 35,090
06/22/2015 19.51 19.83 19.37 19.73 87,770
06/19/2015 19.34 19.49 19.05 19.4 164,332
06/18/2015 19.88 19.88 19.12 19.41 98,586
06/17/2015 20.08 20.15 19.76 19.82 55,907
06/16/2015 19.81 20.04 19.65 20 115,919
06/15/2015 20.03 20.06 19.31 19.95 93,086
06/12/2015 20.07 20.26 19.76 20.05 47,606
06/11/2015 20.4 20.494 19.87 20.1 57,167
06/10/2015 20.43 20.89 20.41 20.43 59,635
06/09/2015 19.96 20.28 19.96 20.19 47,503
06/08/2015 20.44 20.49 19.89 19.93 41,262
06/05/2015 19.95 21.04 19.95 20.41 85,529
06/04/2015 20.84 20.841 19.61 20.09 141,399
06/03/2015 21.15 21.55 20.78 21.08 82,463
06/02/2015 20.64 21.45 20.64 21.22 106,719
06/01/2015 21.08 21.08 20.6 20.78 48,764
05/29/2015 20.97 21.17 20.84 21 70,682
05/28/2015 21.08 21.12 20.93 21.01 54,904
05/27/2015 21.12 21.13 20.72 21.13 77,448
05/26/2015 21.04 21.12 20.77 21.04 100,564
05/22/2015 21.33 21.77 21.06 21.27 105,326
05/21/2015 21.5 22.3 21.29 21.51 91,052
05/20/2015 22.06 22.06 21.4 21.6 82,796
05/19/2015 21.91 22.065 21.29 21.97 121,976
05/18/2015 21.94 22.48 21.63 22.12 127,366
05/15/2015 21.71 22.19 21.47 22.04 38,950
05/14/2015 21.63 22.06 21.56 21.75 33,792
05/13/2015 21.73 21.74 21.42 21.55 63,327
05/12/2015 22 22.0899 21.49 21.63 63,409
05/11/2015 22.14 22.245 21.95 21.98 53,109
05/08/2015 21.99 22.07 21.63 22.04 53,342
05/07/2015 21.41 21.72 21 21.65 84,108
05/06/2015 22.05 22.46 20.72 21.53 120,178
05/05/2015 22.11 22.68 21.975 22.23 107,284
05/04/2015 22.18 22.55 21.93 22.08 49,039
05/01/2015 22.16 22.348 21.61 22.18 63,850
04/30/2015 22.66 22.9 22.14 22.18 134,126
*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?