Era Group, Inc. Historical Stock Prices

ERA 
$20.9
*  
1.01
4.61%
Get ERA Alerts
*Delayed - data as of Dec. 22, 2014 13:31 ET  -  Find a broker to begin trading ERA now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ERA Real Time
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:31  21.96  22.03  20.87  20.90 58,706
12/19/2014 21.2 22.24 21.12 21.91 385,663
12/18/2014 21.34 21.455 21.07 21.21 146,464
12/17/2014 20.45 21.365 20.37 21.14 152,817
12/16/2014 20.56 21 20.35 20.4 406,157
12/15/2014 20.16 20.65 20.04 20.56 223,398
12/12/2014 19.67 20.38 19.67 20.1 144,717
12/11/2014 20.11 20.79 20.1 20.15 147,844
12/10/2014 21.02 21.02 19.85 20.08 147,276
12/09/2014 20.17 21.24 20.11 21.18 110,700
12/08/2014 21.33 21.3733 20.34 20.38 83,980
12/05/2014 21.62 21.86 21.43 21.52 96,722
12/04/2014 21.58 21.85 21.42 21.66 117,297
12/03/2014 21.01 21.83 20.89 21.66 108,563
12/02/2014 20.79 21.66 20.78 21.06 175,279
12/01/2014 20.88 21.04 19.96 20.8 152,600
11/28/2014 23.48 23.48 21.05 21.05 217,495
11/26/2014 23.77 23.98 23.125 23.46 90,192
11/25/2014 24.29 24.415 23.82 23.84 51,050
11/24/2014 23.9 24.29 23.77 24.22 120,432
11/21/2014 24.25 24.25 23.67 23.9 104,092
11/20/2014 23.58 24.06 23.374 23.98 129,556
11/19/2014 24.84 24.92 23.61 23.63 152,906
11/18/2014 24.64 24.96 24.63 24.92 83,391
11/17/2014 24.99 25.03 24.59 24.65 71,264
11/14/2014 25.15 25.3308 24.91 25.04 76,113
11/13/2014 25.37 25.37 24.855 25.09 142,434
11/12/2014 24.43 25.39 24.43 25.28 311,994
11/11/2014 24.44 24.58 24.28 24.44 276,559
11/10/2014 24.28 24.64 24.13 24.53 188,078
11/07/2014 23.75 24.28 23.66 24.27 164,843
11/06/2014 23.1 23.85 22.91 23.74 358,168
11/05/2014 22.96 22.96 21.07 22.5 306,667
11/04/2014 23.8 24.13 23.54 23.7 176,738
11/03/2014 23.48 24.33 23.425 23.78 206,329
10/31/2014 23.66 23.73 22.96 23.39 144,523
10/30/2014 22.62 23.61 22.62 23.28 97,414
10/29/2014 22.57 22.95 22.57 22.76 60,618
10/28/2014 21.77 22.5 21.75 22.5 141,738
10/27/2014 21.46 21.72 20.93 21.66 103,617
10/24/2014 21.7 21.82 21.36 21.68 64,028
10/23/2014 21.42 21.72 21.42 21.61 185,346
10/22/2014 21.3 21.72 21.3 21.4 91,819
10/21/2014 20.81 21.34 20.81 21.25 411,348
10/20/2014 20.92 21.45 20.78 20.8 128,480
10/17/2014 21.53 21.66 21.0101 21.07 173,590
10/16/2014 20.84 21.63 20.636 21.26 119,776
10/15/2014 20.43 21.14 19.53 21.05 220,381
10/14/2014 20.94 21.22 20.8 20.88 148,860
10/13/2014 20.84 21.21 20.75 20.87 94,891
10/10/2014 20.99 21.4 20.794 20.88 78,474
10/09/2014 22.05 22.05 21.095 21.13 103,690
10/08/2014 22.07 22.15 21.17 22.12 93,197
10/07/2014 22.1 22.3125 22.03 22.15 104,688
10/06/2014 21.98 22.2 21.802 22.1 117,519
10/03/2014 21.98 22.56 21.7624 21.99 89,848
10/02/2014 21.41 21.85 21.08 21.74 210,967
10/01/2014 21.66 21.87 21.37 21.42 154,501
09/30/2014 22.23 22.24 21.75 21.75 108,218
09/29/2014 22.67 22.81 22.1701 22.26 73,432
09/26/2014 22.61 23.05 22.61 22.83 235,684
09/25/2014 22.66 22.79 22.18 22.55 70,884
09/24/2014 22.86 22.86 22.44 22.7 52,021
09/23/2014 23.01 23.09 22.73 22.76 68,470
09/22/2014 23.38 23.38 23 23.11 59,631
09/19/2014 23.92 24.15 23.27 23.42 156,764
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?