Era Group, Inc. Historical Stock Prices

ERA 
$26
*  
0.52
1.96%
Get ERA Alerts
*Delayed - data as of Aug. 20, 2014 14:13 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:13  26.35  26.51  25.96  26 38,121
08/19/2014 26.83 26.92 26.46 26.52 52,710
08/18/2014 26.7 26.9 26.64 26.79 50,088
08/15/2014 27.1 27.27 26.42 26.44 122,696
08/14/2014 26 26.98 26 26.86 107,723
08/13/2014 25.71 26.01 25.69 25.77 68,869
08/12/2014 25.75 25.7802 25.44 25.67 157,648
08/11/2014 25.69 26.27 25.69 25.86 138,685
08/08/2014 25.56 25.83 25.5 25.67 287,443
08/07/2014 25.5 25.6 25.12 25.57 196,718
08/06/2014 25.85 25.85 25.0101 25.5 258,412
08/05/2014 25.86 26.29 25.75 25.91 112,506
08/04/2014 26.58 26.58 25.875 26 134,785
08/01/2014 26.79 27.0225 26.35 26.55 93,086
07/31/2014 27.66 27.67 26.8 26.8 194,693
07/30/2014 28.11 28.23 27.59 27.9 88,092
07/29/2014 28.22 28.38 27.85 28 118,690
07/28/2014 28.07 28.33 27.8309 28.24 183,022
07/25/2014 27.97 28.26 27.78 28.15 193,369
07/24/2014 28.36 28.55 27.91 28.16 167,353
07/23/2014 28.41 28.565 28.19 28.36 135,108
07/22/2014 28.38 28.54 27.96 28.44 222,828
07/21/2014 28.11 28.46 27.78 28.31 62,464
07/18/2014 28.23 28.62 28.02 28.36 66,364
07/17/2014 28.16 28.53 28.11 28.31 79,955
07/16/2014 28.84 28.99 28.35 28.42 39,455
07/15/2014 29.04 29.12 28.5 28.79 45,646
07/14/2014 29.38 29.38 28.98 29.05 35,897
07/11/2014 29.41 29.685 29.01 29.14 114,979
07/10/2014 29.28 29.7 29.28 29.51 82,461
07/09/2014 29.75 29.96 29.495 29.73 85,068
07/08/2014 29.29 29.7 29.12 29.59 131,607
07/07/2014 29.4 29.66 29.05 29.36 108,955
07/03/2014 29.07 29.64 29.03 29.32 52,764
07/02/2014 29.03 29.32 28.93 28.97 70,491
07/01/2014 28.76 29.37 28.585 29.04 97,761
06/30/2014 28.81 28.82 28.37 28.68 57,291
06/27/2014 28.55 28.8 28.39 28.79 95,175
06/26/2014 28.5 28.65 28.255 28.62 22,856
06/25/2014 28.36 28.59 28.26 28.51 40,062
06/24/2014 29.05 29.4 28.34 28.48 49,215
06/23/2014 29.59 29.59 28.76 28.96 24,971
06/20/2014 29.75 29.75 28.78 29.53 105,672
06/19/2014 29.2 29.7 29.2 29.56 54,947
06/18/2014 28.59 29.28 28.59 29.25 36,043
06/17/2014 28.69 29.114 28.5 28.66 55,970
06/16/2014 28.42 29.1299 28.23 28.65 51,344
06/13/2014 28.93 29.0199 28.12 28.37 56,444
06/12/2014 29.34 29.34 28.495 28.81 83,048
06/11/2014 29.49 29.525 28.89 29.37 42,236
06/10/2014 29.42 29.69 29.2 29.53 138,762
06/09/2014 29.39 29.57 29.25 29.44 53,881
06/06/2014 29.19 29.52 29.19 29.36 83,355
06/05/2014 28.66 29.36 28.2901 29.19 41,573
06/04/2014 28.6 28.75 28.34 28.68 32,665
06/03/2014 28.92 29.07 28.25 28.72 63,412
06/02/2014 29.37 29.52 28.84 28.94 87,286
05/30/2014 29.52 29.6 28.89 29.22 89,062
05/29/2014 29.41 29.68 29.36 29.43 39,469
05/28/2014 29.79 29.79 29.23 29.42 61,962
05/27/2014 29.91 30.22 29.57 29.77 57,960
05/23/2014 29.65 29.782 29.38 29.72 43,699
05/22/2014 29.43 29.83 29.06 29.56 36,108
05/21/2014 29.51 29.51 28.95 29.35 73,152
05/20/2014 29.99 29.99 29.05 29.4 85,112
05/19/2014 29.74 30.18 29.6701 30.09 46,963
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?