Skip to main content

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

26.64 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.47 34.81 34.38 34.76 1,028,226 +0.17(+0.50%)
May 29, 2014 34.77 34.83 34.46 34.59 565,299 +0.30(+0.87%)
May 28, 2014 34.24 34.42 34.13 34.29 625,261 +0.24(+0.70%)
May 27, 2014 33.60 34.13 33.50 34.05 1,279,508 +0.53(+1.57%)
May 23, 2014 33.20 33.52 33.52 33.52 1,015,865 +0.54(+1.63%)
May 22, 2014 32.93 33.04 32.84 32.99 797,720 +0.28(+0.85%)
May 21, 2014 32.84 32.94 32.44 32.71 1,301,867 +0.31(+0.95%)
May 20, 2014 32.53 33.00 32.33 32.40 2,085,451 +0.18(+0.57%)
May 19, 2014 32.12 32.38 32.12 32.22 619,425 -0.12(-0.39%)
May 16, 2014 32.52 32.52 32.19 32.34 430,614 +0.02(+0.06%)
May 15, 2014 32.78 33.01 32.24 32.32 967,638 -0.41(-1.26%)
May 14, 2014 33.04 33.17 32.73 32.74 717,993 -0.35(-1.07%)
May 13, 2014 33.05 33.28 32.95 33.09 882,562 -0.04(-0.12%)
May 12, 2014 33.03 33.32 32.80 33.13 1,010,919 +0.27(+0.82%)
May 09, 2014 33.35 33.46 32.85 32.86 597,354 -0.53(-1.58%)
May 08, 2014 33.59 33.89 33.36 33.39 889,341 -0.16(-0.49%)
May 07, 2014 33.49 33.75 33.06 33.55 1,214,854 +0.19(+0.57%)
May 06, 2014 33.18 33.49 33.02 33.36 2,292,930 +0.29(+0.87%)
May 05, 2014 33.22 33.48 32.80 33.07 706,836 -0.41(-1.23%)
May 02, 2014 33.10 33.72 32.86 33.49 911,701 +0.47(+1.42%)
May 01, 2014 33.11 33.34 32.82 33.02 731,264 +0.02(+0.06%)
Apr 30, 2014 33.45 33.67 32.54 33.00 1,762,615 -0.10(-0.29%)
Apr 29, 2014 33.03 33.59 32.67 33.09 1,977,591 +0.69(+2.13%)
Apr 28, 2014 32.59 32.65 31.82 32.40 1,579,969 -0.25(-0.76%)
Apr 25, 2014 32.54 32.91 32.29 32.65 1,525,842 +0.01(+0.03%)
Apr 24, 2014 33.05 33.05 32.39 32.64 654,037 -0.12(-0.38%)
Apr 23, 2014 32.35 32.91 31.97 32.76 1,282,490 +0.59(+1.84%)
Apr 22, 2014 33.04 33.15 32.09 32.17 2,269,679 -1.48(-4.40%)
Apr 21, 2014 34.73 34.73 33.42 33.65 489,591 +0.38(+1.15%)
Apr 17, 2014 33.06 33.27 33.27 33.27 1,631,155 +0.31(+0.93%)
Apr 16, 2014 32.58 33.35 32.48 32.96 1,218,883 +0.77(+2.41%)
Apr 15, 2014 32.55 32.72 31.66 32.19 1,287,819 -0.52(-1.58%)
Apr 14, 2014 33.21 33.21 32.60 32.71 829,353 -0.40(-1.21%)
Apr 11, 2014 33.16 33.43 32.95 33.11 759,615 -0.08(-0.23%)
Apr 10, 2014 33.78 33.84 33.16 33.18 780,847 -0.48(-1.42%)
Apr 09, 2014 33.02 33.93 32.91 33.66 1,166,794 +0.43(+1.29%)
Apr 08, 2014 33.94 34.03 33.12 33.23 668,215 -0.07(-0.20%)
Apr 07, 2014 33.61 33.64 33.06 33.30 989,667 -0.37(-1.11%)
Apr 04, 2014 34.50 34.88 33.66 33.67 1,373,397 -0.26(-0.76%)
Apr 03, 2014 34.26 34.26 33.72 33.93 839,790 -0.33(-0.98%)
Apr 02, 2014 34.41 34.56 34.10 34.26 1,221,739 +0.01(+0.03%)
Apr 01, 2014 34.10 34.28 33.95 34.25 670,039 +0.33(+0.99%)
Mar 31, 2014 34.02 34.31 33.89 33.92 640,186 -0.03(-0.08%)
Mar 28, 2014 34.08 34.75 33.71 33.95 1,077,046 +0.15(+0.45%)
Mar 27, 2014 33.66 34.03 33.06 33.80 1,168,483 +0.93(+2.82%)
Mar 26, 2014 33.14 33.81 32.87 32.87 937,342 -0.15(-0.46%)
Mar 25, 2014 32.72 33.08 32.47 33.02 744,710 +0.72(+2.22%)
Mar 24, 2014 32.68 32.70 32.09 32.30 749,854 -0.04(-0.12%)
Mar 21, 2014 32.19 33.05 32.18 32.34 797,299 -0.07(-0.21%)
Mar 20, 2014 32.29 32.62 31.94 32.41 583,964 +0.18(+0.56%)
Mar 19, 2014 32.68 32.87 32.06 32.23 796,392 -0.27(-0.82%)
Mar 18, 2014 31.84 32.59 31.83 32.50 898,433 +0.69(+2.16%)
Mar 17, 2014 31.71 32.12 31.50 31.81 797,155 +0.16(+0.51%)
Mar 14, 2014 31.46 32.01 31.35 31.65 890,617 +0.01(+0.03%)
Mar 13, 2014 33.00 33.00 31.50 31.64 1,020,113 -0.98(-3.01%)
Mar 12, 2014 32.64 32.79 32.42 32.62 662,049 -0.06(-0.18%)
Mar 11, 2014 32.89 33.23 32.39 32.68 823,543 -0.08(-0.23%)
Mar 10, 2014 33.38 33.46 32.70 32.75 1,029,051 -0.43(-1.29%)
Mar 07, 2014 33.63 33.63 33.07 33.18 1,224,078 -0.46(-1.36%)
Mar 06, 2014 34.29 34.35 33.53 33.64 1,605,640 -0.57(-1.67%)
Mar 05, 2014 34.62 34.90 34.06 34.21 809,285 -0.27(-0.77%)
Mar 04, 2014 34.22 34.59 33.87 34.48 1,031,524 +0.58(+1.72%)
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.