Indicators

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

35.10 +0.30 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.51	35.57	35.13	35.41	616,886	-0.19(-0.54%)
Nov 26, 2014	35.16	35.61	35.61	35.61	884,091	+0.54(+1.53%)
Nov 25, 2014	35.55	35.61	34.95	35.07	796,445	-0.04(-0.11%)
Nov 24, 2014	35.94	35.97	34.94	35.11	1,097,079	-1.31(-3.61%)
Nov 21, 2014	36.26	36.63	35.61	36.42	1,235,887	+0.30(+0.82%)
Nov 20, 2014	36.56	37.12	36.09	36.12	1,078,527	-0.44(-1.21%)
Nov 19, 2014	36.29	36.60	36.07	36.56	2,171,231	+0.05(+0.13%)
Nov 18, 2014	35.84	36.65	35.67	36.52	762,270	+1.11(+3.14%)
Nov 17, 2014	35.45	35.53	35.02	35.40	1,094,445	+0.15(+0.44%)
Nov 14, 2014	35.37	35.55	34.94	35.25	943,251	-0.48(-1.34%)
Nov 13, 2014	35.81	36.22	35.33	35.73	673,731	-0.31(-0.85%)
Nov 12, 2014	36.17	36.66	35.81	36.04	1,007,644	-0.21(-0.58%)
Nov 11, 2014	35.24	36.28	34.99	36.25	1,733,798	+1.98(+5.79%)
Nov 10, 2014	35.86	35.96	34.24	34.26	2,541,121	-1.75(-4.87%)
Nov 07, 2014	36.29	36.45	35.88	36.02	819,925	+0.18(+0.51%)
Nov 06, 2014	36.83	37.14	35.70	35.84	1,091,428	-0.92(-2.50%)
Nov 05, 2014	37.12	37.17	36.54	36.76	725,352	-0.09(-0.23%)
Nov 04, 2014	36.69	36.88	35.94	36.84	732,111	+0.24(+0.66%)

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.