Skip to main content

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

26.64 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.05 20.18 19.52 19.55 1,201,388 -0.51(-2.56%)
May 30, 2017 19.91 20.18 19.76 20.07 522,638 +0.15(+0.74%)
May 26, 2017 20.14 20.39 19.91 19.92 685,103 -0.19(-0.93%)
May 25, 2017 19.92 20.22 19.83 20.11 1,143,473 +0.30(+1.50%)
May 24, 2017 19.22 19.86 19.07 19.81 849,944 +0.49(+2.56%)
May 23, 2017 19.85 19.87 18.89 19.32 2,000,088 -0.15(-0.76%)
May 22, 2017 18.45 19.53 18.44 19.47 2,136,996 +0.99(+5.36%)
May 19, 2017 18.26 18.74 18.23 18.48 1,600,589 +0.22(+1.19%)
May 18, 2017 17.47 18.70 17.43 18.26 3,491,591 -0.65(-3.45%)
May 17, 2017 20.00 20.01 18.91 18.91 1,899,910 -1.30(-6.42%)
May 16, 2017 20.49 20.72 20.14 20.21 1,575,200 -0.11(-0.54%)
May 15, 2017 20.08 20.37 20.08 20.32 1,502,422 +0.24(+1.18%)
May 12, 2017 19.84 20.17 19.72 20.08 1,310,375 +0.33(+1.65%)
May 11, 2017 19.56 19.87 19.44 19.75 1,087,070 +0.14(+0.71%)
May 10, 2017 19.60 19.70 19.45 19.61 1,502,032 +0.50(+2.64%)
May 09, 2017 18.82 19.20 18.74 19.11 1,439,855 +0.49(+2.66%)
May 08, 2017 18.74 18.78 18.38 18.61 1,352,940 +0.01(+0.05%)
May 05, 2017 18.89 19.00 18.55 18.61 1,585,221 -0.19(-1.00%)
May 04, 2017 18.97 19.17 18.76 18.79 1,207,737 -0.42(-2.16%)
May 03, 2017 18.82 19.49 18.73 19.21 1,716,916 +0.71(+3.85%)
May 02, 2017 18.69 18.83 18.36 18.50 2,009,346 -0.38(-1.99%)
May 01, 2017 19.02 19.08 18.82 18.87 814,872 -0.13(-0.68%)
Apr 28, 2017 18.77 19.09 18.75 19.00 1,004,996 +0.09(+0.47%)
Apr 27, 2017 19.12 19.21 18.48 18.91 2,085,768 -0.25(-1.29%)
Apr 26, 2017 19.16 19.22 18.94 19.16 1,049,184 -0.09(-0.46%)
Apr 25, 2017 19.52 19.52 19.12 19.25 1,215,394 -0.31(-1.58%)
Apr 24, 2017 19.87 19.94 19.49 19.56 742,484 +0.20(+1.02%)
Apr 21, 2017 19.64 19.75 19.34 19.36 1,171,915 -0.22(-1.10%)
Apr 20, 2017 19.69 19.83 19.50 19.58 1,233,548 -0.11(-0.55%)
Apr 19, 2017 20.09 20.10 19.65 19.68 937,385 -0.21(-1.04%)
Apr 18, 2017 20.03 20.10 19.83 19.89 1,271,076 -0.38(-1.89%)
Apr 17, 2017 19.71 20.29 19.71 20.27 1,196,722 +0.60(+3.05%)
Apr 13, 2017 20.80 20.80 19.58 19.67 1,950,520 -1.24(-5.92%)
Apr 12, 2017 21.10 21.10 20.82 20.91 622,353 -0.17(-0.79%)
Apr 11, 2017 21.39 21.39 20.90 21.08 844,405 -0.17(-0.79%)
Apr 10, 2017 21.63 21.70 21.22 21.25 715,221 -0.35(-1.64%)
Apr 07, 2017 21.66 21.90 21.56 21.60 599,755 -0.04(-0.18%)
Apr 06, 2017 21.15 21.71 20.91 21.64 1,527,022 +0.40(+1.90%)
Apr 05, 2017 21.94 22.01 21.21 21.24 1,130,331 -0.53(-2.44%)
Apr 04, 2017 21.36 21.98 21.32 21.77 739,521 +0.44(+2.07%)
Apr 03, 2017 21.54 21.56 21.18 21.33 1,134,208 -0.38(-1.77%)
Mar 31, 2017 21.85 22.10 21.62 21.71 929,843 -0.22(-0.99%)
Mar 30, 2017 22.08 22.28 21.78 21.93 561,155 -0.32(-1.46%)
Mar 29, 2017 22.23 22.32 21.86 22.25 1,076,343 +0.08(+0.35%)
Mar 28, 2017 21.92 22.42 21.92 22.17 797,817 +0.17(+0.76%)
Mar 27, 2017 22.11 22.36 21.77 22.00 761,323 -0.38(-1.71%)
Mar 24, 2017 22.42 22.61 22.34 22.39 524,813 +0.06(+0.26%)
Mar 23, 2017 22.24 22.44 22.09 22.33 905,221 -0.19(-0.83%)
Mar 22, 2017 22.29 22.70 22.17 22.52 767,350 -0.08(-0.35%)
Mar 21, 2017 24.13 24.16 22.51 22.59 1,732,255 -1.61(-6.66%)
Mar 20, 2017 23.62 24.25 23.59 24.21 1,149,886 +0.87(+3.74%)
Mar 17, 2017 23.73 23.77 23.05 23.33 810,629 -0.18(-0.75%)
Mar 16, 2017 23.37 23.72 23.34 23.51 1,145,027 +0.33(+1.44%)
Mar 15, 2017 22.63 23.20 22.39 23.18 1,147,135 +0.17(+0.72%)
Mar 14, 2017 23.46 23.48 22.96 23.01 697,143 -0.50(-2.13%)
Mar 13, 2017 23.56 23.58 23.35 23.51 870,166 +0.16(+0.67%)
Mar 10, 2017 23.46 23.56 23.23 23.35 1,573,705 -0.20(-0.83%)
Mar 09, 2017 24.19 24.48 23.40 23.55 2,508,789 +0.24(+1.01%)
Mar 08, 2017 22.86 23.40 22.83 23.31 1,681,387 +0.25(+1.06%)
Mar 07, 2017 23.17 23.23 22.85 23.07 621,897 +0.28(+1.25%)
Mar 06, 2017 23.24 23.27 22.71 22.78 635,699 -0.16(-0.68%)
Mar 03, 2017 22.39 23.04 22.31 22.94 922,724 +0.76(+3.41%)
Mar 02, 2017 22.43 22.51 22.16 22.18 940,009 -0.63(-2.75%)
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.