Skip to main content

Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

34.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.11 35.00 33.86 34.17 1,417,582 +0.02(+0.06%)
May 30, 2013 33.73 34.35 33.70 34.15 389,965 +0.43(+1.29%)
May 29, 2013 34.02 34.21 33.55 33.72 637,881 -0.63(-1.84%)
May 28, 2013 34.90 34.94 34.23 34.35 585,033 +0.14(+0.41%)
May 24, 2013 34.17 34.34 33.39 34.21 757,650 -0.19(-0.55%)
May 23, 2013 34.58 34.95 34.32 34.40 715,973 -0.65(-1.85%)
May 22, 2013 35.68 35.86 34.88 35.05 1,535,847 -0.39(-1.09%)
May 21, 2013 35.99 36.18 35.42 35.43 1,435,665 +0.83(+2.40%)
May 20, 2013 34.72 34.84 34.50 34.60 770,774 -0.25(-0.73%)
May 17, 2013 34.23 35.03 34.15 34.86 1,311,599 +0.90(+2.64%)
May 16, 2013 34.01 34.46 33.90 33.96 1,137,772 -0.04(-0.11%)
May 15, 2013 33.78 34.38 33.60 34.00 756,411 +0.31(+0.92%)
May 13, 2013 33.30 34.16 32.94 33.69 765,214 +0.38(+1.13%)
May 10, 2013 33.94 34.01 33.23 33.31 1,424,312 -0.73(-2.13%)
May 09, 2013 33.55 34.16 33.32 34.04 1,402,359 +0.24(+0.70%)
May 08, 2013 33.60 33.86 32.95 33.80 1,240,791 +0.62(+1.87%)
May 07, 2013 32.27 33.47 32.23 33.18 921,359 +0.75(+2.32%)
May 06, 2013 33.00 33.03 32.04 32.43 939,500 -0.64(-1.94%)
May 03, 2013 33.04 33.44 32.19 33.07 1,174,184 +0.88(+2.72%)
May 02, 2013 32.50 32.66 32.19 32.19 656,105 -0.12(-0.38%)
May 01, 2013 32.72 32.77 32.16 32.31 391,567 -0.59(-1.80%)
Apr 30, 2013 31.90 32.94 31.78 32.91 1,981,891 +2.06(+6.69%)
Apr 29, 2013 30.81 31.23 30.43 30.84 1,387,407 -0.05(-0.15%)
Apr 26, 2013 31.64 31.65 30.55 30.89 1,637,266 -1.23(-3.84%)
Apr 25, 2013 33.23 33.44 31.73 32.13 1,563,506 -0.66(-2.01%)
Apr 24, 2013 32.78 33.27 32.35 32.78 765,307 +0.18(+0.55%)
Apr 23, 2013 31.48 32.79 31.48 32.61 1,136,953 +1.24(+3.96%)
Apr 22, 2013 31.40 31.51 30.79 31.36 887,275 -0.52(-1.63%)
Apr 19, 2013 31.11 31.97 30.79 31.88 1,052,289 +1.08(+3.52%)
Apr 18, 2013 30.61 30.96 30.30 30.80 958,680 +0.32(+1.05%)
Apr 17, 2013 31.11 31.16 29.62 30.48 2,540,897 -1.45(-4.54%)
Apr 16, 2013 32.13 32.20 31.58 31.93 1,151,072 +0.15(+0.47%)
Apr 15, 2013 33.12 33.14 31.60 31.78 1,589,899 -1.78(-5.31%)
Apr 12, 2013 33.98 34.02 33.22 33.56 780,650 -0.58(-1.71%)
Apr 11, 2013 34.14 34.33 33.85 34.14 622,366 +0.01(+0.03%)
Apr 10, 2013 33.92 34.34 33.87 34.13 732,437 +0.41(+1.23%)
Apr 09, 2013 33.21 33.90 33.07 33.72 1,190,630 +0.75(+2.29%)
Apr 08, 2013 32.16 32.98 32.15 32.96 811,016 +0.29(+0.89%)
Apr 05, 2013 31.39 32.72 31.10 32.67 1,108,840 +1.34(+4.27%)
Apr 04, 2013 31.52 31.55 30.91 31.33 1,212,544 -0.08(-0.24%)
Apr 03, 2013 32.46 32.62 31.30 31.41 1,715,425 -1.13(-3.47%)
Apr 02, 2013 32.66 32.98 32.30 32.54 985,993 +0.10(+0.32%)
Apr 01, 2013 33.62 33.64 32.36 32.44 1,357,071 -1.17(-3.48%)
Mar 28, 2013 33.02 33.64 32.92 33.60 955,600 +0.39(+1.16%)
Mar 27, 2013 33.28 33.33 32.95 33.22 835,741 -0.02(-0.06%)
Mar 26, 2013 32.46 33.43 32.41 33.24 1,164,478 +1.03(+3.19%)
Mar 25, 2013 32.68 32.95 32.13 32.21 679,383 -0.57(-1.75%)
Mar 22, 2013 32.74 32.79 32.41 32.78 544,207 +0.11(+0.35%)
Mar 21, 2013 32.85 33.15 32.57 32.67 679,817 -0.37(-1.11%)
Mar 20, 2013 32.61 33.17 32.50 33.04 812,983 +0.58(+1.80%)
Mar 19, 2013 32.88 32.93 32.28 32.46 1,095,884 -0.17(-0.52%)
Mar 18, 2013 32.76 33.02 32.58 32.62 1,305,817 -0.19(-0.57%)
Mar 15, 2013 33.38 33.40 32.70 32.81 1,061,366 -0.69(-2.05%)
Mar 14, 2013 33.77 34.11 33.14 33.50 964,738 +0.08(+0.25%)
Mar 13, 2013 34.11 34.18 33.21 33.42 923,751 +0.16(+0.48%)
Mar 12, 2013 33.60 33.73 32.88 33.26 940,068 -0.21(-0.62%)
Mar 11, 2013 32.75 33.50 32.42 33.46 879,835 +0.81(+2.48%)
Mar 08, 2013 31.94 32.87 31.90 32.65 814,933 +0.80(+2.51%)
Mar 07, 2013 31.94 32.16 31.52 31.85 1,334,864 +0.10(+0.33%)
Mar 06, 2013 32.08 32.14 31.20 31.75 1,440,033 -0.08(-0.27%)
Mar 05, 2013 32.13 32.42 31.82 31.83 1,120,234 +0.08(+0.27%)
Mar 04, 2013 32.06 32.07 31.59 31.75 792,112 -0.29(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.