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 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%)

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.