Indicators

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

35.72 -1.21 (-3.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.79	23.86	23.69	23.76	406,719	-0.03(-0.12%)
Dec 29, 2011	23.52	23.82	23.47	23.79	775,843	+0.28(+1.20%)
Dec 28, 2011	23.35	23.58	23.31	23.51	936,974	-0.03(-0.12%)
Dec 27, 2011	22.87	23.63	22.75	23.53	1,536,164	+0.40(+1.71%)
Dec 23, 2011	23.18	23.25	22.87	23.14	568,962	+0.09(+0.41%)
Dec 21, 2011	22.99	23.12	22.56	23.04	660,114	+0.19(+0.82%)
Dec 20, 2011	22.60	22.99	22.56	22.86	1,038,866	+0.90(+4.12%)
Dec 19, 2011	22.15	22.50	21.90	21.95	547,426	-0.25(-1.15%)
Dec 16, 2011	22.37	22.67	21.92	22.21	1,023,126	-0.08(-0.38%)
Dec 15, 2011	22.44	22.70	22.06	22.29	1,109,698	+0.23(+1.02%)
Dec 14, 2011	22.54	22.61	21.83	22.06	1,094,213	-0.23(-1.01%)
Dec 13, 2011	23.05	23.46	22.20	22.29	1,173,339	-0.58(-2.55%)
Dec 12, 2011	22.99	23.01	22.56	22.87	745,233	-0.42(-1.82%)
Dec 09, 2011	23.33	23.56	23.16	23.30	1,039,734	+0.12(+0.53%)
Dec 08, 2011	23.31	23.41	23.08	23.18	1,243,877	-0.57(-2.38%)
Dec 07, 2011	23.17	23.87	22.96	23.74	1,068,737	+0.13(+0.56%)
Dec 06, 2011	23.89	23.93	23.52	23.61	1,481,277	-0.45(-1.88%)
Dec 05, 2011	24.30	24.30	23.87	24.06	1,217,641	+0.10(+0.43%)
Dec 02, 2011	24.17	24.35	23.92	23.96	1,127,915	-0.08(-0.31%)

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.