Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 101.20 | -4.80 | -4.53% | 104.00 | 104.10 | 100.90 | 51,636 |
| Jun 03 2024 | 106.00 | 0.60 | 0.57% | 105.00 | 106.80 | 104.40 | 49,706 |
| May 31 2024 | 105.40 | 1.90 | 1.84% | 103.00 | 106.00 | 103.00 | 63,811 |
| May 30 2024 | 103.50 | 0.90 | 0.88% | 101.20 | 105.90 | 100.40 | 51,505 |
| May 29 2024 | 102.60 | 0.40 | 0.39% | 102.50 | 105.30 | 102.10 | 53,962 |
| May 28 2024 | 102.20 | 1.20 | 1.19% | 101.50 | 102.20 | 99.90 | 39,352 |
| May 27 2024 | 101.00 | 2.40 | 2.43% | 98.65 | 101.10 | 98.50 | 28,819 |
| May 24 2024 | 98.60 | -0.75 | -0.75% | 97.90 | 99.50 | 97.35 | 37,677 |
| May 23 2024 | 99.35 | 0.70 | 0.71% | 98.00 | 101.00 | 97.55 | 43,621 |
| May 22 2024 | 98.65 | -2.95 | -2.90% | 101.10 | 101.10 | 98.55 | 50,160 |
| May 21 2024 | 101.60 | -1.20 | -1.17% | 103.10 | 103.20 | 99.85 | 50,221 |
| May 20 2024 | 102.80 | 1.50 | 1.48% | 103.10 | 103.70 | 102.10 | 34,474 |
| May 17 2024 | 101.30 | 0.60 | 0.60% | 100.80 | 102.30 | 98.70 | 62,658 |
| May 16 2024 | 100.70 | -0.40 | -0.40% | 100.20 | 102.40 | 93.80 | 164,879 |
| May 15 2024 | 101.10 | -5.50 | -5.16% | 107.10 | 108.00 | 100.20 | 172,545 |
| May 14 2024 | 106.60 | 4.50 | 4.41% | 102.50 | 106.60 | 102.00 | 115,482 |
| May 13 2024 | 102.10 | 0.20 | 0.20% | 101.80 | 105.80 | 101.10 | 152,450 |
| May 10 2024 | 101.90 | 5.10 | 5.27% | 98.10 | 101.90 | 98.10 | 132,919 |
| May 09 2024 | 96.80 | 2.25 | 2.38% | 94.85 | 97.15 | 94.00 | 52,681 |
| May 08 2024 | 94.55 | 0.75 | 0.80% | 93.40 | 94.85 | 93.40 | 20,637 |
| May 07 2024 | 93.80 | -0.70 | -0.74% | 94.65 | 94.90 | 92.65 | 44,370 |
| May 06 2024 | 94.50 | 1.85 | 2.00% | 93.60 | 95.10 | 93.05 | 51,967 |
| May 03 2024 | 92.65 | 0.70 | 0.76% | 92.35 | 93.20 | 90.65 | 35,828 |
| May 02 2024 | 91.95 | 0.60 | 0.66% | 90.85 | 92.50 | 90.45 | 53,250 |
| Apr 30 2024 | 91.35 | -2.15 | -2.30% | 92.55 | 93.95 | 91.35 | 133,706 |
| Apr 29 2024 | 93.50 | 5.25 | 5.95% | 89.85 | 93.50 | 87.30 | 183,247 |
| Apr 26 2024 | 88.25 | 8.95 | 11.29% | 80.70 | 89.90 | 80.60 | 347,135 |
| Apr 25 2024 | 79.30 | 3.15 | 4.14% | 76.70 | 80.35 | 76.50 | 125,651 |
| Apr 24 2024 | 76.15 | 0.85 | 1.13% | 76.10 | 76.60 | 74.90 | 32,813 |
| Apr 23 2024 | 75.30 | -0.05 | -0.07% | 74.50 | 75.50 | 73.85 | 44,311 |
| Apr 22 2024 | 75.35 | -0.75 | -0.99% | 77.10 | 77.75 | 75.35 | 65,274 |
| Apr 19 2024 | 76.10 | -0.55 | -0.72% | 76.25 | 76.45 | 74.15 | 60,303 |
| Apr 18 2024 | 76.65 | 1.05 | 1.39% | 75.85 | 77.05 | 74.90 | 64,304 |
| Apr 17 2024 | 75.60 | 1.80 | 2.44% | 74.60 | 76.00 | 74.15 | 49,791 |
| Apr 16 2024 | 73.80 | 1.15 | 1.58% | 71.10 | 74.90 | 70.50 | 85,540 |
| Apr 15 2024 | 72.65 | 0.55 | 0.76% | 73.70 | 74.80 | 72.35 | 51,560 |
| Apr 12 2024 | 72.10 | 0.70 | 0.98% | 72.40 | 74.25 | 71.75 | 53,038 |
| Apr 11 2024 | 71.40 | -1.85 | -2.53% | 73.80 | 74.40 | 71.00 | 70,572 |
| Apr 10 2024 | 73.25 | -1.50 | -2.01% | 75.50 | 75.60 | 72.55 | 50,403 |
| Apr 09 2024 | 74.75 | -0.50 | -0.66% | 75.50 | 76.20 | 74.00 | 68,458 |
| Apr 08 2024 | 75.25 | 2.10 | 2.87% | 73.75 | 75.25 | 73.00 | 69,190 |
| Apr 05 2024 | 73.15 | -1.85 | -2.47% | 74.00 | 74.75 | 72.30 | 46,198 |
| Apr 04 2024 | 75.00 | 1.90 | 2.60% | 73.20 | 75.80 | 73.00 | 102,150 |
| Apr 03 2024 | 73.10 | 0.40 | 0.55% | 72.85 | 73.30 | 71.45 | 55,538 |
| Apr 02 2024 | 72.70 | 2.25 | 3.19% | 71.30 | 72.85 | 71.30 | 56,415 |
| Mar 28 2024 | 70.45 | 0.75 | 1.08% | 70.00 | 70.75 | 68.85 | 36,168 |
| Mar 27 2024 | 69.70 | -1.20 | -1.69% | 70.80 | 70.80 | 68.65 | 55,385 |
| Mar 26 2024 | 70.90 | -0.85 | -1.18% | 72.25 | 72.30 | 70.90 | 42,068 |
| Mar 25 2024 | 71.75 | 0.85 | 1.20% | 71.15 | 72.50 | 70.55 | 61,506 |
| Mar 22 2024 | 70.90 | -0.10 | -0.14% | 70.00 | 71.80 | 69.50 | 50,519 |
| Mar 21 2024 | 71.00 | 2.15 | 3.12% | 71.00 | 73.25 | 70.05 | 131,357 |
| Mar 20 2024 | 68.85 | 4.70 | 7.33% | 63.65 | 68.85 | 63.40 | 110,095 |
| Mar 19 2024 | 64.15 | -2.70 | -4.04% | 66.85 | 67.10 | 63.85 | 58,683 |
| Mar 18 2024 | 66.85 | 0.70 | 1.06% | 66.40 | 68.35 | 66.40 | 42,137 |
| Mar 15 2024 | 66.15 | -1.75 | -2.58% | 67.95 | 68.10 | 65.80 | 72,876 |
| Mar 14 2024 | 67.90 | 0.50 | 0.74% | 67.55 | 68.20 | 67.45 | 48,099 |
| Mar 13 2024 | 67.40 | 0.40 | 0.60% | 67.35 | 67.75 | 66.00 | 46,712 |
| Mar 12 2024 | 67.00 | 1.85 | 2.84% | 65.70 | 67.35 | 65.60 | 66,046 |
| Mar 11 2024 | 65.15 | -1.05 | -1.59% | 65.00 | 65.25 | 63.85 | 61,753 |
| Mar 08 2024 | 66.20 | -0.60 | -0.90% | 67.20 | 67.55 | 65.95 | 42,333 |
| Mar 07 2024 | 66.80 | 2.35 | 3.65% | 64.05 | 67.45 | 64.05 | 86,893 |
