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 (%)
May 31, 2012 26.88 26.91 26.59 26.70 1,305,078 -0.25(-0.91%)
May 30, 2012 27.08 27.18 26.82 26.94 882,422 -0.59(-2.13%)
May 29, 2012 28.05 28.05 27.19 27.53 1,119,875 +0.34(+1.25%)
May 25, 2012 27.83 27.83 27.02 27.19 780,615 -0.39(-1.41%)
May 24, 2012 27.72 27.98 27.30 27.58 1,095,407 -0.15(-0.55%)
May 23, 2012 27.85 27.93 27.01 27.73 1,197,296 -0.12(-0.44%)
May 22, 2012 27.72 28.15 27.66 27.85 1,772,572 -0.14(-0.51%)
May 21, 2012 27.71 28.17 27.71 27.99 1,617,474 +0.13(+0.48%)
May 18, 2012 27.98 28.05 27.31 27.86 2,540,788 +0.05(+0.17%)
May 17, 2012 28.94 29.18 27.75 27.81 1,596,843 -0.92(-3.20%)
May 16, 2012 29.95 30.00 28.63 28.73 1,463,450 -0.23(-0.78%)
May 15, 2012 29.44 29.68 28.84 28.96 1,155,230 -0.56(-1.89%)
May 14, 2012 29.58 29.90 29.32 29.52 1,908,020 -0.48(-1.61%)
May 11, 2012 30.60 30.81 29.94 30.00 2,157,597 -0.77(-2.49%)
May 10, 2012 31.20 31.21 30.71 30.77 1,211,497 -0.12(-0.40%)
May 09, 2012 30.79 31.31 30.68 30.89 1,622,526 -0.41(-1.30%)
May 08, 2012 31.32 31.39 31.02 31.30 2,053,710 -0.42(-1.31%)
May 07, 2012 31.33 31.85 31.21 31.71 1,354,930 -0.05(-0.15%)
May 04, 2012 31.90 32.25 31.69 31.76 1,070,204 -0.55(-1.70%)
May 03, 2012 32.38 32.50 32.01 32.31 1,520,529 +0.09(+0.29%)
May 02, 2012 32.57 32.73 32.10 32.21 1,412,122 -0.49(-1.50%)
May 01, 2012 32.90 33.13 32.47 32.71 895,234 -0.09(-0.26%)
Apr 30, 2012 33.21 33.27 32.49 32.79 939,569 -0.36(-1.09%)
Apr 27, 2012 32.38 33.43 32.34 33.15 2,991,863 +0.30(+0.92%)
Apr 26, 2012 33.00 33.35 32.81 32.85 2,191,350 -0.23(-0.69%)
Apr 25, 2012 33.54 33.65 32.94 33.08 1,463,089 -0.01(-0.03%)
Apr 24, 2012 32.37 33.15 32.25 33.09 1,449,689 +0.80(+2.46%)
Apr 23, 2012 32.01 32.54 31.89 32.29 1,729,237 -0.44(-1.36%)
Apr 20, 2012 32.56 33.04 32.47 32.73 2,906,236 -0.67(-2.01%)
Apr 19, 2012 32.84 33.42 32.66 33.41 1,276,782 +0.80(+2.44%)
Apr 18, 2012 32.36 32.73 32.35 32.61 2,779,478 -0.38(-1.15%)
Apr 17, 2012 33.32 33.33 32.73 32.99 1,700,599 +0.01(+0.03%)
Apr 16, 2012 33.26 33.41 32.66 32.98 1,122,581 +0.20(+0.61%)
Apr 13, 2012 32.75 32.97 32.56 32.78 1,402,917 -0.09(-0.26%)
Apr 12, 2012 32.53 33.27 32.53 32.87 1,905,926 +0.26(+0.78%)
Apr 11, 2012 32.04 32.83 32.03 32.61 1,559,445 +1.04(+3.30%)
Apr 10, 2012 31.89 31.97 31.38 31.57 2,310,023 -0.44(-1.36%)
Apr 09, 2012 31.40 32.04 31.12 32.01 1,534,636 +0.12(+0.39%)
Apr 05, 2012 31.86 32.09 31.49 31.88 1,617,397 +0.15(+0.48%)
Apr 04, 2012 31.26 32.38 31.14 31.73 3,370,082 +1.33(+4.39%)
Apr 03, 2012 30.53 30.95 30.06 30.40 1,709,200 -0.13(-0.43%)
Apr 02, 2012 30.77 30.77 29.93 30.53 1,764,016 +0.26(+0.84%)
Mar 30, 2012 30.45 30.45 30.07 30.27 970,101 -0.10(-0.34%)
Mar 29, 2012 29.65 30.42 29.65 30.38 1,285,008 +0.23(+0.75%)
Mar 28, 2012 30.02 30.33 29.94 30.15 1,142,852 -0.16(-0.53%)
Mar 27, 2012 30.56 30.56 30.24 30.31 872,053 -0.25(-0.81%)
Mar 26, 2012 29.82 30.59 29.81 30.56 972,190 +0.83(+2.80%)
Mar 23, 2012 29.62 29.77 29.32 29.72 918,057 +0.33(+1.13%)
Mar 22, 2012 29.19 29.46 28.75 29.39 2,107,640 -0.32(-1.08%)
Mar 21, 2012 29.06 29.99 29.06 29.72 2,566,706 +1.16(+4.08%)
Mar 20, 2012 28.55 29.17 28.24 28.55 712,756 -0.62(-2.11%)
Mar 19, 2012 28.92 29.32 28.92 29.17 686,777 -0.07(-0.23%)
Mar 16, 2012 29.16 29.40 28.64 29.23 1,358,061 +0.08(+0.26%)
Mar 15, 2012 29.16 29.42 28.91 29.16 1,376,556 +0.16(+0.55%)
Mar 14, 2012 28.12 29.03 27.99 29.00 1,739,712 +0.59(+2.07%)
Mar 13, 2012 27.89 28.44 27.64 28.41 674,501 +0.67(+2.42%)
Mar 12, 2012 27.42 27.91 27.42 27.74 993,230 -0.01(-0.03%)
Mar 09, 2012 27.49 27.93 27.41 27.75 485,650 +0.07(+0.24%)
Mar 08, 2012 27.37 27.87 27.24 27.68 461,489 +0.61(+2.24%)
Mar 07, 2012 26.81 27.12 26.70 27.07 1,339,712 +0.17(+0.63%)
Mar 06, 2012 27.52 27.53 26.57 26.90 1,703,381 -1.13(-4.02%)
Mar 05, 2012 28.58 28.59 27.91 28.03 754,760 -0.62(-2.15%)
Mar 02, 2012 28.96 29.20 28.51 28.65 700,179 -0.20(-0.69%)
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.