Indicators

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

27.79 -0.31 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.40	19.41	17.75	17.90	5,494,647	-2.87(-13.82%)
Jul 28, 2016	21.00	21.06	20.68	20.77	1,557,161	-0.22(-1.03%)
Jul 27, 2016	21.08	21.14	20.86	20.99	515,392	-0.04(-0.19%)
Jul 26, 2016	20.57	21.03	20.55	21.03	754,401	+0.50(+2.43%)
Jul 25, 2016	20.59	20.78	20.41	20.53	515,819	-0.34(-1.64%)
Jul 22, 2016	20.44	20.88	20.25	20.87	616,070	+0.59(+2.90%)
Jul 21, 2016	20.58	20.67	20.14	20.28	745,993	-0.25(-1.19%)
Jul 20, 2016	20.76	20.79	20.36	20.53	1,528,437	-0.24(-1.13%)
Jul 19, 2016	20.74	21.08	20.59	20.76	1,372,572	+0.13(+0.62%)
Jul 18, 2016	20.28	20.77	20.28	20.63	1,314,769	-0.25(-1.22%)
Jul 15, 2016	21.55	21.63	20.81	20.89	921,432	-0.69(-3.18%)
Jul 14, 2016	21.56	21.69	21.34	21.58	807,920	+0.25(+1.15%)
Jul 13, 2016	21.41	21.49	20.85	21.33	742,794	+0.05(+0.23%)
Jul 12, 2016	21.14	21.50	21.14	21.28	827,025	+0.30(+1.45%)
Jul 11, 2016	21.18	21.45	20.86	20.98	1,193,107	-0.18(-0.83%)
Jul 08, 2016	20.91	21.22	20.75	21.15	876,802	+0.63(+3.05%)
Jul 07, 2016	21.05	21.40	20.49	20.53	1,113,424	-0.34(-1.64%)
Jul 06, 2016	20.81	20.91	20.47	20.87	559,955	-0.11(-0.51%)
Jul 05, 2016	21.57	21.57	20.82	20.98	1,013,836	-0.34(-1.61%)

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.