Quantcast

Era Group, Inc. Common Stock Historical Stock Prices

ERA 
$12.155
*  
0.235
1.97%
Get ERA Alerts
*Delayed - data as of Aug. 14, 2018 11:10 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 13-MAY-2018 TO 13-AUG-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.
11:10 12.23 12.29 11.97 12.155 5,762
08/13/2018 12.52 12.52 11.9 11.92 47,187
08/10/2018 12.66 12.74 12.4 12.53 50,521
08/09/2018 12.94 12.94 12.64 12.67 27,013
08/08/2018 13 13.48 12.55 12.93 103,653
08/07/2018 14.02 14.1 13.95 14.07 63,075
08/06/2018 13.76 14 13.74 13.96 23,292
08/03/2018 14.07 14.18 13.48 13.75 39,115
08/02/2018 13.14 14.12 13.14 14.08 42,278
08/01/2018 14.01 14.11 13.74 13.97 55,950
07/31/2018 14.06 14.2 13.84 14.13 63,998
07/30/2018 14.07 14.19 14 14.09 45,144
07/27/2018 14.05 14.23 13.81 13.9 43,006
07/26/2018 13.6 14.18 13.6 14.1 25,446
07/25/2018 13.43 13.72 13.43 13.65 76,164
07/24/2018 13.63 13.63 13.39 13.41 29,517
07/23/2018 13.41 13.59 13.3 13.5 25,840
07/20/2018 13.31 13.61 13.23 13.36 44,333
07/19/2018 13.24 13.34 13.16 13.3 17,743
07/18/2018 13.3 13.37 13.11 13.27 37,063
07/17/2018 13.17 13.41 12.82 13.34 31,197
07/16/2018 13.22 13.38 12.96 13.24 30,932
07/13/2018 13.15 13.58 13.15 13.29 12,755
07/12/2018 13.28 13.28 12.82 13.14 121,054
07/11/2018 13.36 13.5 13.09 13.16 42,187
07/10/2018 13.74 13.86 13.35 13.42 65,529
07/09/2018 13.67 13.94 13.52 13.66 29,497
07/06/2018 13.17 13.94 13.17 13.65 75,116
07/05/2018 13.03 13.23 12.98 13.19 30,802
07/03/2018 13.15 13.15 12.78 12.92 21,512
07/02/2018 12.85 13.09 12.59 13.07 45,589
06/29/2018 13.47 13.49 12.905 12.95 42,682
06/28/2018 13.52 13.56 13.32 13.44 27,517
06/27/2018 13.69 13.98 13.49 13.51 36,372
06/26/2018 13.46 13.7 13.3 13.64 51,348
06/25/2018 13.7 13.7 13.34 13.43 47,411
06/22/2018 13.75 13.89 13.44 13.77 197,713
06/21/2018 13.89 13.89 13.4 13.48 51,170
06/20/2018 13.83 14 13.56 13.88 30,866
06/19/2018 13.58 13.83 13.47 13.76 38,670
06/18/2018 13.26 13.8 13.26 13.72 47,118
06/15/2018 12.9 13.33 12.75 13.3 128,071
06/14/2018 13.03 13.16 12.86 12.92 52,644
06/13/2018 13.11 13.27 12.95 12.99 27,773
06/12/2018 12.96 13.2017 12.88 13.11 26,020
06/11/2018 12.82 13.05 12.82 12.96 39,949
06/08/2018 12.91 12.95 12.73 12.85 70,137
06/07/2018 12.88 12.98 12.79 12.86 17,109
06/06/2018 13 13 12.75 12.86 41,661
06/05/2018 12.68 13.03 12.5001 13 35,024
06/04/2018 12.82 12.88 12.54 12.57 79,102
06/01/2018 13.01 13.01 12.66 12.8 60,250
05/31/2018 13.16 13.16 12.85 12.93 38,759
05/30/2018 13.05 13.355 12.96 13.03 53,330
05/29/2018 12.74 13.03 12.74 12.92 41,980
05/25/2018 12.99 12.99 12.69 12.86 37,836
05/24/2018 12.71 13.18 12.7 13.13 55,492
05/23/2018 12.54 12.83 12.51 12.82 57,225
05/22/2018 12.53 12.92 12.53 12.62 78,240
05/21/2018 12.56 12.85 12.44 12.83 34,133
05/18/2018 12.75 12.78 12.45 12.48 38,709
05/17/2018 12.21 12.74 12.07 12.67 55,362
05/16/2018 11.91 12.39 11.91 12.24 71,346
05/15/2018 11.79 12.02 11.74 11.86 39,941
05/14/2018 12.04 12.195 11.83 11.84 36,306
*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