Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.72 -1.21 (-3.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.86 28.70 28.70 28.70 299,546 -0.33(-1.14%)
Dec 30, 2015 29.11 29.38 28.80 29.03 803,716 +0.02(+0.07%)
Dec 29, 2015 29.07 29.13 28.79 29.01 544,392 +0.26(+0.91%)
Dec 28, 2015 28.96 28.99 28.68 28.75 605,371 +0.23(+0.82%)
Dec 24, 2015 28.51 28.51 28.51 28.51 285,238 +0.03(+0.10%)
Dec 23, 2015 28.36 28.51 28.31 28.48 721,407 +0.14(+0.48%)
Dec 22, 2015 27.82 28.44 27.78 28.35 1,010,392 +0.54(+1.93%)
Dec 21, 2015 28.23 28.23 27.62 27.81 1,132,752 +0.11(+0.39%)
Dec 18, 2015 28.51 28.68 27.70 27.70 1,358,787 -1.19(-4.13%)
Dec 17, 2015 29.46 29.60 28.85 28.90 1,241,557 -0.42(-1.42%)
Dec 16, 2015 28.66 29.44 28.56 29.31 1,436,406 +0.25(+0.87%)
Dec 15, 2015 29.55 29.55 28.95 29.06 1,166,828 -0.03(-0.10%)
Dec 14, 2015 29.45 29.47 28.85 29.09 1,428,984 -0.06(-0.20%)
Dec 11, 2015 29.64 29.85 29.12 29.15 1,022,487 -0.88(-2.94%)
Dec 10, 2015 30.30 30.56 30.02 30.03 848,902 -0.19(-0.64%)
Dec 09, 2015 30.87 31.14 30.13 30.23 1,274,223 -0.21(-0.70%)
Dec 08, 2015 30.52 30.61 30.37 30.44 931,818 -0.48(-1.57%)
Dec 07, 2015 31.39 31.40 30.84 30.92 779,208 -0.11(-0.34%)
Dec 04, 2015 31.04 31.38 30.66 31.03 1,015,890 +0.37(+1.20%)
Dec 03, 2015 31.26 31.53 30.57 30.66 1,892,368 +0.37(+1.22%)
Dec 02, 2015 30.07 30.38 29.62 30.29 1,704,012 +0.57(+1.93%)
Dec 01, 2015 29.95 30.07 29.61 29.72 1,506,565 -0.63(-2.08%)
Nov 30, 2015 29.73 30.78 29.64 30.35 1,267,830 +0.39(+1.29%)
Nov 27, 2015 30.24 30.27 29.83 29.96 400,221 -0.31(-1.03%)
Nov 25, 2015 29.92 30.27 30.27 30.27 655,353 -0.41(-1.33%)
Nov 24, 2015 30.76 30.98 30.38 30.68 795,150 -0.16(-0.53%)
Nov 23, 2015 30.53 30.92 30.44 30.85 1,592,192 +0.17(+0.57%)
Nov 20, 2015 30.43 30.75 30.07 30.67 681,995 +0.33(+1.09%)
Nov 19, 2015 29.93 30.34 29.83 30.34 819,729 +0.81(+2.73%)
Nov 18, 2015 29.40 29.54 29.19 29.54 674,263 +0.44(+1.50%)
Nov 17, 2015 29.65 29.72 29.00 29.10 792,193 -0.36(-1.22%)
Nov 16, 2015 28.66 29.56 28.62 29.46 964,667 +0.77(+2.67%)
Nov 13, 2015 28.58 28.95 28.18 28.69 1,314,756 +0.64(+2.28%)
Nov 12, 2015 28.22 28.61 27.89 28.05 968,707 -0.54(-1.90%)
Nov 11, 2015 29.09 29.13 28.46 28.60 1,036,223 -0.03(-0.10%)
Nov 10, 2015 28.38 28.69 27.89 28.62 641,995 +0.43(+1.51%)
Nov 09, 2015 28.71 29.03 28.07 28.20 700,958 -0.82(-2.84%)
Nov 06, 2015 28.77 29.10 28.37 29.02 693,709 -0.03(-0.10%)
Nov 05, 2015 28.94 29.44 28.94 29.05 777,692 +0.11(+0.37%)
Nov 04, 2015 29.98 30.33 28.78 28.95 1,314,409 -1.13(-3.74%)
Nov 03, 2015 29.14 30.51 29.14 30.07 1,651,539 +1.07(+3.68%)
Nov 02, 2015 28.44 29.02 28.04 29.00 625,827 +0.51(+1.80%)
Oct 30, 2015 28.73 29.01 28.35 28.49 835,544 +0.00(+0.00%)
Oct 29, 2015 27.44 28.63 27.42 28.49 1,009,278 +0.96(+3.49%)
Oct 28, 2015 27.62 27.81 27.13 27.53 863,055 -0.06(-0.21%)
Oct 27, 2015 26.68 27.80 26.48 27.59 1,307,381 +1.12(+4.21%)
Oct 26, 2015 27.07 27.32 26.23 26.47 1,055,795 -0.76(-2.78%)
Oct 23, 2015 27.06 27.33 26.94 27.23 678,727 +0.37(+1.37%)
Oct 22, 2015 26.15 26.87 26.13 26.86 764,504 +0.88(+3.40%)
Oct 21, 2015 26.35 26.37 25.89 25.98 484,235 -0.36(-1.36%)
Oct 20, 2015 26.45 26.56 26.01 26.34 644,521 -0.02(-0.07%)
Oct 19, 2015 26.27 26.55 26.09 26.36 637,600 -0.38(-1.42%)
Oct 16, 2015 26.61 26.82 26.23 26.73 996,407 +0.37(+1.40%)
Oct 15, 2015 25.56 26.38 25.46 26.36 860,217 +0.67(+2.60%)
Oct 14, 2015 25.85 26.32 25.60 25.70 799,931 -0.12(-0.45%)
Oct 13, 2015 26.26 26.70 25.80 25.81 1,050,208 -0.82(-3.10%)
Oct 12, 2015 27.13 27.26 26.56 26.64 670,459 -0.63(-2.31%)
Oct 09, 2015 27.24 27.32 26.82 27.27 775,727 +0.44(+1.63%)
Oct 08, 2015 26.24 26.83 26.04 26.83 795,766 +0.54(+2.07%)
Oct 07, 2015 25.65 26.56 25.65 26.29 1,266,670 +0.60(+2.34%)
Oct 06, 2015 25.84 26.05 25.67 25.69 890,990 +0.05(+0.19%)
Oct 05, 2015 25.29 25.82 25.27 25.64 769,817 +0.74(+2.96%)
Oct 02, 2015 24.54 25.11 24.15 24.90 1,758,673 +0.14(+0.55%)
Oct 01, 2015 25.00 25.19 24.47 24.76 888,948 -0.05(-0.20%)
Sep 30, 2015 25.07 25.12 24.55 24.81 865,957 +0.43(+1.75%)
Sep 29, 2015 23.94 24.50 23.77 24.39 779,380 +0.22(+0.92%)
Sep 28, 2015 24.62 24.64 24.15 24.16 1,115,234 -0.48(-1.97%)
Sep 25, 2015 24.95 25.14 24.45 24.65 1,348,381 +0.15(+0.59%)
Sep 24, 2015 23.55 24.58 23.20 24.50 1,651,365 +0.11(+0.44%)
Sep 23, 2015 25.10 25.10 24.33 24.40 1,135,353 -0.88(-3.49%)
Sep 22, 2015 25.07 25.40 24.78 25.28 915,336 -0.19(-0.76%)
Sep 21, 2015 25.22 25.79 25.21 25.47 715,113 +0.01(+0.04%)
Sep 18, 2015 25.53 25.96 25.35 25.46 1,364,167 -0.66(-2.53%)
Sep 17, 2015 25.52 26.61 25.52 26.12 1,138,758 +0.08(+0.30%)
Sep 16, 2015 25.28 26.14 25.14 26.04 1,808,562 +1.07(+4.27%)
Sep 15, 2015 24.51 25.22 24.42 24.98 1,424,950 +0.42(+1.70%)
Sep 14, 2015 23.99 24.78 23.71 24.56 1,141,345 +0.84(+3.56%)
Sep 11, 2015 24.04 24.10 23.54 23.72 626,469 -0.32(-1.33%)
Sep 10, 2015 23.86 24.45 23.76 24.04 986,576 +0.18(+0.77%)
Sep 09, 2015 24.42 24.64 23.84 23.85 891,907 -0.23(-0.97%)
Sep 08, 2015 24.52 24.68 23.87 24.09 763,130 +0.21(+0.89%)
Sep 04, 2015 24.10 23.87 23.87 23.87 975,039 -0.53(-2.19%)
Sep 03, 2015 24.22 24.83 24.13 24.41 1,028,134 -0.03(-0.12%)
Sep 02, 2015 23.66 24.44 23.59 24.43 997,398 +0.83(+3.53%)
Sep 01, 2015 23.80 24.08 23.49 23.60 956,520 -0.92(-3.76%)
Aug 31, 2015 24.15 24.72 23.88 24.52 932,689 -0.23(-0.94%)
Aug 28, 2015 24.71 25.01 24.58 24.75 840,751 -0.31(-1.24%)
Aug 27, 2015 25.03 25.40 24.75 25.07 957,316 +0.31(+1.25%)
Aug 26, 2015 23.55 24.80 23.53 24.75 852,296 +1.26(+5.37%)
Aug 25, 2015 24.41 24.52 23.47 23.49 1,131,096 -0.25(-1.06%)
Aug 24, 2015 22.62 24.51 22.46 23.75 2,521,538 -1.16(-4.67%)
Aug 21, 2015 25.13 25.23 24.74 24.91 954,872 -0.40(-1.57%)
Aug 20, 2015 25.49 25.64 25.28 25.31 875,985 -0.32(-1.25%)
Aug 19, 2015 25.80 25.87 25.39 25.63 748,381 -0.26(-1.01%)
Aug 18, 2015 25.84 26.07 25.74 25.89 579,662 -0.28(-1.05%)
Aug 17, 2015 26.07 26.21 25.88 26.17 765,177 -0.05(-0.18%)
Aug 14, 2015 26.48 26.57 26.16 26.21 849,682 -0.18(-0.70%)
Aug 13, 2015 26.55 26.63 26.37 26.40 541,142 -0.35(-1.30%)
Aug 12, 2015 26.71 26.85 26.35 26.75 482,394 -0.09(-0.32%)
Aug 11, 2015 27.49 27.68 26.80 26.83 627,241 -1.19(-4.25%)
Aug 10, 2015 27.07 28.03 27.04 28.02 425,350 +1.01(+3.73%)
Aug 07, 2015 26.94 27.31 26.81 27.02 432,523 -0.25(-0.92%)
Aug 06, 2015 27.47 27.70 27.11 27.27 464,740 -0.03(-0.11%)
Aug 05, 2015 27.16 27.57 27.07 27.30 863,300 +0.12(+0.43%)
Aug 04, 2015 26.89 27.22 26.89 27.18 639,173 +0.29(+1.08%)
Aug 03, 2015 27.02 27.09 26.74 26.89 727,537 -0.08(-0.29%)
Jul 31, 2015 26.18 27.30 26.15 26.97 1,538,190 +1.23(+4.78%)
Jul 30, 2015 26.67 26.79 24.92 25.74 2,715,759 -1.89(-6.83%)
Jul 29, 2015 27.47 27.83 27.23 27.63 938,885 +0.17(+0.63%)
Jul 28, 2015 27.05 27.49 26.83 27.45 836,674 +0.41(+1.50%)
Jul 27, 2015 27.09 27.23 26.81 27.05 676,551 -0.47(-1.72%)
Jul 24, 2015 27.84 27.92 27.47 27.52 1,052,532 -0.45(-1.59%)
Jul 23, 2015 28.27 28.59 27.95 27.97 529,096 -0.45(-1.57%)
Jul 22, 2015 29.16 29.20 28.37 28.41 790,598 -0.92(-3.14%)
Jul 21, 2015 29.12 29.41 29.06 29.33 762,045 +0.14(+0.46%)
Jul 20, 2015 29.17 29.39 29.02 29.20 672,452 -0.28(-0.95%)
Jul 17, 2015 29.54 29.61 29.29 29.48 551,611 -0.11(-0.36%)
Jul 16, 2015 29.76 30.06 29.54 29.58 798,252 -0.13(-0.42%)
Jul 15, 2015 30.02 30.02 29.28 29.71 975,224 -0.21(-0.71%)
Jul 14, 2015 29.38 30.03 29.24 29.92 996,267 +0.62(+2.11%)
Jul 13, 2015 29.13 29.43 28.97 29.30 983,717 +0.49(+1.71%)
Jul 10, 2015 29.13 29.19 28.66 28.81 1,259,774 -0.01(-0.03%)
Jul 09, 2015 28.98 29.20 28.72 28.82 920,557 +0.12(+0.40%)
Jul 08, 2015 28.69 29.05 28.54 28.70 1,055,244 +0.27(+0.95%)
Jul 07, 2015 28.55 28.57 27.90 28.43 1,074,787 -0.32(-1.11%)
Jul 06, 2015 28.79 29.18 28.61 28.75 613,885 -0.60(-2.05%)
Jul 02, 2015 29.28 29.35 29.35 29.35 520,157 +0.27(+0.93%)
Jul 01, 2015 29.36 29.61 28.77 29.08 943,935 -0.25(-0.86%)
Jun 30, 2015 29.25 29.48 29.08 29.33 867,943 +0.37(+1.27%)
Jun 29, 2015 29.05 29.40 28.93 28.96 844,136 -0.67(-2.26%)
Jun 26, 2015 29.20 29.64 29.04 29.63 575,649 +0.65(+2.24%)
Jun 25, 2015 29.12 29.33 28.86 28.98 560,658 -0.25(-0.86%)
Jun 24, 2015 29.79 29.93 29.18 29.23 936,712 -0.77(-2.58%)
Jun 23, 2015 30.02 30.04 29.69 30.01 856,256 -0.09(-0.32%)
Jun 22, 2015 30.73 30.80 30.02 30.10 871,037 -0.39(-1.27%)
Jun 19, 2015 30.64 30.97 30.41 30.49 1,044,526 -0.39(-1.25%)
Jun 18, 2015 30.81 31.13 30.49 30.88 829,338 +0.32(+1.04%)
Jun 17, 2015 30.13 30.67 30.04 30.56 1,080,093 +0.35(+1.15%)
Jun 16, 2015 30.08 30.34 29.94 30.21 681,154 +0.19(+0.64%)
Jun 15, 2015 30.32 30.56 29.64 30.02 1,291,548 +0.28(+0.94%)
Jun 12, 2015 29.27 29.81 29.03 29.74 1,066,367 +0.51(+1.75%)
Jun 11, 2015 29.31 29.48 28.80 29.22 818,481 +0.11(+0.37%)
Jun 10, 2015 29.02 29.51 28.88 29.12 643,193 +0.45(+1.59%)
Jun 09, 2015 28.85 29.08 28.57 28.66 462,997 -0.46(-1.59%)
Jun 08, 2015 29.21 29.45 29.01 29.13 454,658 +0.11(+0.37%)
Jun 05, 2015 28.90 29.17 28.57 29.02 432,822 -0.01(-0.03%)
Jun 04, 2015 29.42 29.53 29.03 29.03 625,000 -0.57(-1.93%)
Jun 03, 2015 29.72 29.74 29.25 29.60 575,752 -0.13(-0.42%)
Jun 02, 2015 29.18 29.82 28.98 29.73 600,634 +0.88(+3.05%)
Jun 01, 2015 29.07 29.12 28.67 28.85 594,408 -0.27(-0.93%)
May 29, 2015 29.79 29.85 29.00 29.12 716,914 -0.77(-2.59%)
May 28, 2015 29.33 29.99 29.23 29.89 779,243 +0.50(+1.71%)
May 27, 2015 29.72 29.77 29.01 29.39 1,257,932 -0.67(-2.22%)
May 26, 2015 31.18 31.21 29.94 30.06 1,838,342 -1.51(-4.78%)
May 22, 2015 31.07 31.56 31.56 31.56 1,696,314 +0.60(+1.94%)
May 21, 2015 30.77 31.02 30.66 30.96 1,046,090 +0.27(+0.88%)
May 20, 2015 30.42 30.89 29.91 30.69 1,016,869 +0.37(+1.21%)
May 19, 2015 29.36 30.35 29.27 30.33 693,738 +0.87(+2.95%)
May 18, 2015 30.02 30.02 29.37 29.46 626,494 -0.52(-1.74%)
May 15, 2015 29.69 30.02 29.42 29.98 860,848 +0.22(+0.75%)
May 14, 2015 29.71 29.91 29.55 29.76 813,673 +0.40(+1.35%)
May 13, 2015 29.69 29.72 29.25 29.36 551,745 -0.26(-0.88%)
May 12, 2015 29.99 30.11 29.52 29.62 574,527 -0.28(-0.94%)
May 11, 2015 30.28 30.68 29.89 29.90 691,185 -0.34(-1.12%)
May 08, 2015 29.95 30.25 29.87 30.24 717,633 +0.52(+1.76%)
May 07, 2015 29.56 29.76 29.30 29.72 636,873 +0.04(+0.13%)
May 06, 2015 30.09 30.09 29.58 29.68 802,980 -0.18(-0.62%)
May 05, 2015 29.28 29.97 29.21 29.86 877,108 +0.31(+1.05%)
May 04, 2015 29.59 30.11 29.46 29.55 711,945 -0.21(-0.71%)
May 01, 2015 30.15 30.32 29.39 29.77 1,161,370 -0.38(-1.25%)
Apr 30, 2015 29.60 30.69 29.50 30.14 1,461,473 +0.65(+2.20%)
Apr 29, 2015 29.80 30.01 29.44 29.50 868,064 -0.15(-0.52%)
Apr 28, 2015 29.91 29.91 29.47 29.65 735,526 -0.19(-0.65%)
Apr 27, 2015 30.14 30.14 29.74 29.84 741,221 +0.21(+0.72%)
Apr 24, 2015 29.98 30.13 29.62 29.63 619,998 -0.29(-0.97%)
Apr 23, 2015 29.35 30.17 29.31 29.92 1,216,312 +0.29(+0.98%)
Apr 22, 2015 30.18 30.41 29.62 29.63 998,547 -0.37(-1.22%)
Apr 21, 2015 30.00 30.10 29.69 30.00 386,680 +0.16(+0.55%)
Apr 20, 2015 29.60 30.02 29.40 29.83 592,232 +0.38(+1.28%)
Apr 17, 2015 29.49 29.54 28.93 29.46 963,669 -0.30(-1.01%)
Apr 16, 2015 30.58 30.69 29.55 29.76 786,170 -0.86(-2.81%)
Apr 15, 2015 30.68 30.84 30.54 30.62 695,327 +0.14(+0.48%)
Apr 14, 2015 30.09 30.60 30.06 30.47 513,905 +0.27(+0.90%)
Apr 13, 2015 30.56 30.77 30.13 30.20 809,501 -0.28(-0.92%)
Apr 10, 2015 30.39 30.82 30.39 30.48 679,739 +0.05(+0.16%)
Apr 09, 2015 30.59 30.70 30.08 30.43 916,440 -0.01(-0.03%)
Apr 08, 2015 30.34 30.64 30.11 30.44 590,881 +0.48(+1.61%)
Apr 07, 2015 30.33 30.66 29.90 29.96 682,215 -0.31(-1.02%)
Apr 06, 2015 30.44 30.66 30.23 30.27 1,065,747 +0.05(+0.16%)
Apr 02, 2015 29.88 30.22 30.22 30.22 851,283 +0.65(+2.19%)
Apr 01, 2015 30.03 30.17 29.51 29.57 962,218 -0.13(-0.42%)
Mar 31, 2015 30.10 30.13 29.60 29.70 804,140 -0.10(-0.32%)
Mar 30, 2015 29.45 30.17 29.41 29.80 1,189,816 +0.63(+2.15%)
Mar 27, 2015 29.10 29.61 29.06 29.17 771,775 -0.13(-0.43%)
Mar 26, 2015 29.24 29.38 28.98 29.29 1,015,401 -0.06(-0.20%)
Mar 25, 2015 30.02 30.02 29.31 29.35 845,979 -0.43(-1.46%)
Mar 24, 2015 30.35 30.69 29.78 29.79 1,192,275 -0.82(-2.68%)
Mar 23, 2015 30.83 31.05 30.51 30.61 988,160 -0.18(-0.60%)
Mar 20, 2015 30.44 31.00 30.39 30.79 886,927 +0.74(+2.47%)
Mar 19, 2015 29.83 30.22 29.82 30.05 1,034,120 -0.47(-1.55%)
Mar 18, 2015 29.61 30.64 29.59 30.52 876,969 +0.67(+2.23%)
Mar 17, 2015 29.46 30.06 29.46 29.85 963,026 +0.09(+0.31%)
Mar 16, 2015 29.89 30.17 29.58 29.76 1,253,053 +0.15(+0.52%)
Mar 13, 2015 29.81 30.24 29.24 29.61 1,473,824 -0.98(-3.21%)
Mar 12, 2015 31.31 31.32 30.15 30.59 1,280,460 -0.36(-1.15%)
Mar 11, 2015 30.85 31.31 30.77 30.95 1,781,156 -0.13(-0.40%)
Mar 10, 2015 31.22 31.35 30.90 31.07 2,385,264 -0.50(-1.59%)
Mar 09, 2015 31.78 31.85 31.41 31.58 2,653,127 -0.30(-0.94%)
Mar 06, 2015 31.12 31.99 31.05 31.87 3,110,152 -0.26(-0.81%)
Mar 05, 2015 29.84 32.16 29.53 32.13 6,917,974 -1.51(-4.50%)
Mar 04, 2015 33.62 33.83 33.01 33.65 2,194,348 -0.24(-0.71%)
Mar 03, 2015 33.55 34.14 33.55 33.89 1,304,280 -0.23(-0.68%)
Mar 02, 2015 33.85 34.14 33.60 34.12 953,601 +0.39(+1.14%)
Feb 27, 2015 34.11 34.36 33.50 33.74 1,647,194 -0.98(-2.83%)
Feb 26, 2015 34.43 34.85 34.43 34.72 625,900 +0.18(+0.53%)
Feb 25, 2015 34.69 34.82 34.30 34.54 1,100,005 -0.34(-0.97%)
Feb 24, 2015 34.85 35.17 34.69 34.87 1,050,698 -0.30(-0.85%)
Feb 23, 2015 35.35 35.39 34.90 35.17 378,433 -0.30(-0.84%)
Feb 20, 2015 35.07 35.61 34.78 35.47 598,916 +0.39(+1.10%)
Feb 19, 2015 34.74 35.26 34.70 35.09 772,142 -0.05(-0.14%)
Feb 18, 2015 35.10 35.55 34.93 35.13 580,258 +0.05(+0.14%)
Feb 17, 2015 34.97 35.14 34.58 35.09 469,501 +0.22(+0.64%)
Feb 13, 2015 34.80 34.86 34.86 34.86 878,186 -0.35(-0.99%)
Feb 12, 2015 34.83 35.64 34.78 35.21 1,398,440 +0.50(+1.44%)
Feb 11, 2015 34.25 34.85 34.11 34.71 920,768 +0.40(+1.15%)
Feb 10, 2015 34.10 34.38 34.01 34.31 986,754 +0.13(+0.39%)
Feb 09, 2015 33.73 34.25 33.66 34.18 1,388,558 -0.06(-0.17%)
Feb 06, 2015 34.21 34.35 33.91 34.24 1,853,968 -0.14(-0.42%)
Feb 05, 2015 34.36 34.59 33.85 34.38 1,320,367 -0.15(-0.45%)
Feb 04, 2015 34.17 35.05 34.03 34.54 1,047,733 -0.48(-1.38%)
Feb 03, 2015 34.21 35.09 34.09 35.02 1,220,036 +0.70(+2.05%)
Feb 02, 2015 33.95 34.44 33.69 34.31 1,212,903 +0.32(+0.94%)
Jan 30, 2015 33.60 34.26 33.48 34.00 1,153,967 -0.15(-0.45%)
Jan 29, 2015 33.95 34.31 33.74 34.15 946,713 +0.46(+1.37%)
Jan 28, 2015 33.95 34.61 33.62 33.69 768,275 -0.55(-1.60%)
Jan 27, 2015 34.09 34.55 33.86 34.24 735,303 -0.07(-0.20%)
Jan 26, 2015 33.97 34.34 33.90 34.30 840,599 +0.37(+1.08%)
Jan 23, 2015 33.60 34.53 33.58 33.94 1,430,080 +0.03(+0.09%)
Jan 22, 2015 33.22 34.01 33.03 33.91 1,422,804 +1.26(+3.87%)
Jan 21, 2015 31.72 32.78 31.72 32.65 1,188,699 +1.22(+3.90%)
Jan 20, 2015 31.22 31.48 30.93 31.42 744,231 -0.13(-0.40%)
Jan 16, 2015 31.67 32.00 31.25 31.55 834,091 +0.44(+1.43%)
Jan 15, 2015 32.08 32.20 31.07 31.10 1,820,035 -0.28(-0.89%)
Jan 14, 2015 32.40 32.67 31.16 31.38 2,892,572 -2.07(-6.20%)
Jan 13, 2015 33.21 33.55 33.05 33.46 963,967 +0.49(+1.49%)
Jan 12, 2015 33.22 33.35 32.92 32.96 949,220 -0.27(-0.81%)
Jan 09, 2015 33.51 33.67 33.15 33.23 1,818,817 -0.20(-0.61%)
Jan 08, 2015 34.03 34.13 32.66 33.44 2,180,586 -0.47(-1.39%)
Jan 07, 2015 34.59 34.64 33.39 33.91 1,677,528 +0.03(+0.09%)
Jan 06, 2015 34.47 34.68 33.69 33.88 805,287 -0.64(-1.84%)
Jan 05, 2015 34.94 35.01 34.40 34.52 440,571 -1.20(-3.35%)
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.