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 (%)
Mar 28, 2013	33.02	33.64	32.92	33.60	955,600	+0.39(+1.16%)
Mar 27, 2013	33.28	33.33	32.95	33.22	835,741	-0.02(-0.06%)
Mar 26, 2013	32.46	33.43	32.41	33.24	1,164,478	+1.03(+3.19%)
Mar 25, 2013	32.68	32.95	32.13	32.21	679,383	-0.57(-1.75%)
Mar 22, 2013	32.74	32.79	32.41	32.78	544,207	+0.11(+0.35%)
Mar 21, 2013	32.85	33.15	32.57	32.67	679,817	-0.37(-1.11%)
Mar 20, 2013	32.61	33.17	32.50	33.04	812,983	+0.58(+1.80%)
Mar 19, 2013	32.88	32.93	32.28	32.46	1,095,884	-0.17(-0.52%)
Mar 18, 2013	32.76	33.02	32.58	32.62	1,305,817	-0.19(-0.57%)
Mar 15, 2013	33.38	33.40	32.70	32.81	1,061,366	-0.69(-2.05%)
Mar 14, 2013	33.77	34.11	33.14	33.50	964,738	+0.08(+0.25%)
Mar 13, 2013	34.11	34.18	33.21	33.42	923,751	+0.16(+0.48%)
Mar 12, 2013	33.60	33.73	32.88	33.26	940,068	-0.21(-0.62%)
Mar 11, 2013	32.75	33.50	32.42	33.46	879,835	+0.81(+2.48%)
Mar 08, 2013	31.94	32.87	31.90	32.65	814,933	+0.80(+2.51%)
Mar 07, 2013	31.94	32.16	31.52	31.85	1,334,864	+0.10(+0.33%)
Mar 06, 2013	32.08	32.14	31.20	31.75	1,440,033	-0.08(-0.27%)
Mar 05, 2013	32.13	32.42	31.82	31.83	1,120,234	+0.08(+0.27%)
Mar 04, 2013	32.06	32.07	31.59	31.75	792,112	-0.29(-0.91%)

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.