Skip to main content

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

26.64 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.06 15.08 14.14 14.30 1,671,867 -0.91(-5.98%)
Jul 29, 2021 15.25 15.47 15.00 15.21 1,418,262 +0.21(+1.40%)
Jul 28, 2021 14.60 15.09 14.60 15.00 1,986,925 +0.49(+3.38%)
Jul 27, 2021 14.74 14.77 14.34 14.51 1,723,868 -0.32(-2.16%)
Jul 26, 2021 14.13 14.99 14.13 14.83 2,012,097 +0.66(+4.66%)
Jul 23, 2021 14.64 14.67 14.15 14.17 1,498,062 -0.15(-1.05%)
Jul 22, 2021 14.52 14.54 14.17 14.32 820,569 -0.18(-1.24%)
Jul 21, 2021 14.11 14.60 14.08 14.50 1,573,902 +0.57(+4.09%)
Jul 20, 2021 13.16 14.10 13.08 13.93 1,953,838 +0.85(+6.50%)
Jul 19, 2021 13.22 13.37 12.80 13.08 2,827,496 -0.58(-4.25%)
Jul 16, 2021 14.22 14.32 13.60 13.66 1,958,514 -0.54(-3.80%)
Jul 15, 2021 14.51 14.61 14.03 14.20 1,679,740 -0.42(-2.87%)
Jul 14, 2021 15.04 15.12 14.49 14.62 1,436,981 -0.13(-0.88%)
Jul 13, 2021 15.16 15.16 14.71 14.75 2,035,080 -0.41(-2.70%)
Jul 12, 2021 14.31 15.21 13.99 15.16 3,682,837 +1.10(+7.82%)
Jul 09, 2021 14.21 14.34 14.02 14.06 845,253 +0.19(+1.37%)
Jul 08, 2021 13.94 14.17 13.70 13.87 1,964,586 -0.34(-2.39%)
Jul 07, 2021 14.58 14.59 13.96 14.21 2,204,643 -0.10(-0.70%)
Jul 06, 2021 14.57 14.67 14.31 14.31 2,151,532 -0.64(-4.28%)
Jul 02, 2021 15.18 15.22 14.68 14.95 1,652,708 +0.14(+0.95%)
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.