Indicators

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

30.93 +0.94 (+3.13%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.65	30.93	30.28	30.75	784,548	+0.10(+0.34%)
Apr 28, 2011	30.05	30.74	29.75	30.64	1,101,053	-0.07(-0.22%)
Apr 27, 2011	30.99	31.07	30.45	30.71	708,272	-0.25(-0.80%)
Apr 26, 2011	30.81	31.02	30.48	30.96	1,217,771	+0.20(+0.65%)
Apr 25, 2011	30.59	30.84	30.27	30.76	473,906	-0.09(-0.31%)
Apr 21, 2011	30.88	31.04	30.50	30.85	299,245	+0.08(+0.25%)
Apr 20, 2011	30.81	30.92	30.57	30.78	600,132	+0.26(+0.84%)
Apr 19, 2011	30.20	30.63	30.13	30.52	541,952	+0.46(+1.54%)
Apr 18, 2011	30.78	30.80	29.87	30.06	701,661	-0.53(-1.73%)
Apr 15, 2011	30.75	30.77	30.14	30.59	1,422,908	-0.02(-0.06%)
Apr 14, 2011	30.74	30.87	30.33	30.61	753,004	-0.20(-0.65%)
Apr 13, 2011	31.71	31.76	30.56	30.80	811,197	-0.48(-1.54%)
Apr 12, 2011	31.50	31.54	31.19	31.29	788,715	-0.34(-1.08%)
Apr 11, 2011	32.20	32.20	31.48	31.63	524,439	-0.05(-0.15%)
Apr 08, 2011	32.50	32.51	31.47	31.67	647,487	-0.38(-1.18%)
Apr 07, 2011	31.90	32.20	31.86	32.05	1,712,709	+0.09(+0.30%)
Apr 06, 2011	32.34	32.37	31.70	31.96	850,280	-0.36(-1.11%)
Apr 05, 2011	32.47	32.81	32.23	32.32	638,279	-0.20(-0.61%)
Apr 04, 2011	32.77	32.90	32.37	32.52	784,280	-0.03(-0.09%)

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.