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 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%)

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.