Quantcast

Historical Stock Prices

ERA 
$10.9
*  
0.14
1.27%
Get ERA Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 11.03 11.08 10.59 10.9 101,439
11/15/2018 10.64 11.17 10.64 11.04 51,268
11/14/2018 10.81 10.94 10.56 10.72 100,885
11/13/2018 11.27 11.27 10.61 10.84 109,977
11/12/2018 11.32 11.63 10.97 11.22 56,317
11/09/2018 11.63 11.63 11.03 11.34 61,333
11/08/2018 11.91 12.1 11.52 11.71 40,751
11/07/2018 13.15 13.15 11.73 12 42,608
11/06/2018 11.85 12.23 11.63 11.81 28,008
11/05/2018 11.59 11.92 11.3 11.84 54,492
11/02/2018 11.38 11.66 11.23 11.55 34,831
11/01/2018 11.32 11.44 11.12 11.36 38,017
10/31/2018 11.89 11.91 11.27 11.32 49,921
10/30/2018 11.28 11.85 10.94 11.73 38,640
10/29/2018 11.5 11.5 10.95 11.27 46,671
10/26/2018 10.98 11.44 10.87 11.34 55,906
10/25/2018 10.86 11.16 10.62 11.12 33,722
10/24/2018 11.27 11.27 10.71 10.74 37,778
10/23/2018 11.26 11.32 10.91 11.26 23,828
10/22/2018 11.37 11.44 10.95 11.43 22,526
10/19/2018 10.91 11.37 10.91 11.33 46,000
10/18/2018 11.36 11.4941 10.92 11 23,534
10/17/2018 11.6 11.95 11.2 11.43 35,104
10/16/2018 11.53 11.665 11.28 11.63 57,814
10/15/2018 11.68 11.68 11.34 11.46 41,465
10/12/2018 11.93 12.06 11.49 11.76 51,218
10/11/2018 12.14 12.29 11.72 11.74 36,932
10/10/2018 12.49 12.61 12.07 12.19 46,056
10/09/2018 12.23 12.835 12.23 12.54 53,644
10/08/2018 12.17 12.29 12.1 12.23 52,078
10/05/2018 12.2 12.28 11.86 12.21 19,603
10/04/2018 12.37 12.37 11.965 12.14 24,080
10/03/2018 12.05 12.44 12.05 12.34 22,478
10/02/2018 12.11 12.28 12.03 12.16 37,355
10/01/2018 12.41 12.47 12.01 12.11 36,929
09/28/2018 12.1 12.5 12.03 12.35 60,801
09/27/2018 12.4 12.4 12.04 12.16 28,543
09/26/2018 12.67 12.67 12.29 12.35 41,829
09/25/2018 12.69 12.755 12.56 12.65 30,971
09/24/2018 12.63 12.79 12.35 12.64 48,276
09/21/2018 12.4 12.66 11.87 12.64 238,008
09/20/2018 12.61 12.69 12.3 12.38 40,227
09/19/2018 12.71 12.91 12.41 12.53 73,731
09/18/2018 12.6 12.81 12.5 12.7 80,469
09/17/2018 12.4 12.75 12.159 12.56 87,351
09/14/2018 12.34 12.74 12.255 12.36 56,822
09/13/2018 12.37 12.74 12.1124 12.37 30,977
09/12/2018 12.03 12.69 12.03 12.31 54,396
09/11/2018 12.01 12.17 11.901 12.03 35,455
09/10/2018 11.86 12.23 11.69 12.15 42,092
09/07/2018 11.79 11.94 11.51 11.86 46,057
09/06/2018 11.69 11.92 11.27 11.71 79,718
09/05/2018 11.58 11.99 11.47 11.75 33,506
09/04/2018 11.89 11.95 11.43 11.66 36,433
08/31/2018 11.99 11.99 11.645 11.94 43,434
08/30/2018 12.26 12.26 11.93 12.05 30,164
08/29/2018 12.15 12.3003 12.03 12.26 22,273
08/28/2018 12.56 12.59 12.14 12.16 23,515
08/27/2018 12.47 12.66 12.47 12.56 32,303
08/24/2018 12.2 12.54 12.2 12.46 42,642
08/23/2018 11.75 12.29 11.75 12.18 24,667
08/22/2018 11.93 12.13 11.67 11.84 35,259
08/21/2018 11.8 12.18 11.8 11.93 60,154
08/20/2018 11.92 12.02 11.675 11.85 37,234
08/17/2018 11.88 12.05 11.795 11.91 71,969
08/16/2018 11.77 12 11.685 11.88 48,984
*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