FinancialContent is the trusted provider of stock market information to the media industry.
Embraer-Empresa Brasileira DE Aeronautica (NY: ERJ)
6.740 USD  +0.350 (+5.48%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 06, 2020 6.980 7.190 6.660 6.740 1,474,146 +0.35(+5.48%)
Apr 03, 2020 6.910 7.030 6.270 6.390 1,730,400 -0.60(-8.58%)
Apr 02, 2020 7.170 7.435 6.925 6.990 1,622,507 -0.21(-2.92%)
Apr 01, 2020 7.040 7.240 6.920 7.200 1,900,486 -0.20(-2.70%)
Mar 31, 2020 7.390 7.720 7.230 7.400 2,779,950 +0.18(+2.49%)
Mar 30, 2020 7.030 7.360 6.775 7.220 2,976,284 +0.05(+0.70%)
Mar 27, 2020 7.660 7.730 7.080 7.170 2,453,100 -1.07(-12.99%)
Mar 26, 2020 8.490 8.870 7.980 8.240 2,457,582 -0.01(-0.12%)
Mar 25, 2020 7.340 9.460 7.084 8.250 4,168,121 +1.03(+14.27%)
Mar 24, 2020 6.510 8.730 6.180 7.220 5,437,909 +1.11(+18.17%)
Mar 23, 2020 6.310 6.370 5.750 6.110 2,692,643 -0.66(-9.75%)
Mar 20, 2020 7.630 7.870 6.750 6.770 2,715,700 -0.91(-11.85%)
Mar 19, 2020 6.840 7.840 6.580 7.680 2,436,739 +0.79(+11.47%)
Mar 18, 2020 7.510 7.770 6.730 6.890 2,443,039 -1.60(-18.85%)
Mar 17, 2020 8.270 8.660 7.590 8.490 2,765,862 +0.41(+5.07%)
Mar 16, 2020 8.830 9.000 8.010 8.080 3,650,885 -1.87(-18.79%)
Mar 13, 2020 10.26 10.26 8.955 9.950 1,964,300 +0.83(+9.10%)
Mar 12, 2020 8.500 9.600 8.280 9.120 2,825,086 -2.80(-23.49%)
Mar 11, 2020 12.66 12.77 11.56 11.92 3,329,864 -1.25(-9.49%)
Mar 10, 2020 12.78 13.17 12.43 13.17 1,467,271 +0.57(+4.52%)
Mar 09, 2020 12.44 14.48 12.44 12.60 1,830,974 -1.23(-8.89%)
Mar 06, 2020 13.73 14.15 13.61 13.83 1,972,400 -0.42(-2.95%)
Mar 05, 2020 14.62 14.72 14.13 14.25 2,332,074 -0.89(-5.88%)
Mar 04, 2020 15.18 15.29 14.71 15.14 1,681,220 +0.07(+0.46%)
Mar 03, 2020 15.10 15.75 14.78 15.07 2,100,202 -0.30(-1.95%)
Mar 02, 2020 14.94 15.39 14.78 15.37 1,426,325 +0.13(+0.85%)
Feb 28, 2020 14.95 15.25 14.46 15.24 1,992,700 -0.18(-1.17%)
Feb 27, 2020 15.47 16.03 15.32 15.42 2,707,635 -0.71(-4.40%)
Feb 26, 2020 16.89 17.13 15.91 16.13 2,733,281 -0.71(-4.22%)
Feb 25, 2020 17.32 17.38 16.68 16.84 1,139,853 -0.45(-2.60%)
Feb 24, 2020 17.21 17.39 17.00 17.29 480,148 -0.51(-2.87%)
Feb 21, 2020 17.70 17.85 17.60 17.80 433,300 -0.03(-0.17%)
Feb 20, 2020 17.82 18.28 17.75 17.83 681,038 +0.34(+1.94%)
Feb 19, 2020 17.17 17.59 17.11 17.49 611,163 +0.33(+1.92%)
Feb 18, 2020 17.30 17.41 16.95 17.16 721,922 -0.27(-1.55%)
Feb 14, 2020 17.65 17.66 17.25 17.43 478,300 -0.18(-1.02%)
Feb 13, 2020 17.44 17.67 17.25 17.61 662,377 +0.13(+0.74%)
Feb 12, 2020 17.43 17.81 17.31 17.48 554,418 +0.05(+0.29%)
Feb 11, 2020 17.17 17.46 17.13 17.43 419,228 +0.42(+2.47%)
Feb 10, 2020 17.19 17.27 16.94 17.01 436,704 -0.13(-0.76%)
Feb 07, 2020 17.15 17.27 17.03 17.14 596,300 -0.22(-1.27%)
Feb 06, 2020 17.53 17.67 17.26 17.36 835,705 +0.02(+0.12%)
Feb 05, 2020 17.50 17.66 17.23 17.34 624,668 +0.12(+0.70%)
Feb 04, 2020 17.15 17.36 17.13 17.22 602,407 +0.13(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.