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

26.64 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.68 35.74 35.30 35.59 613,918 -0.19(-0.54%)
Nov 26, 2014 35.33 35.78 35.78 35.78 879,837 +0.54(+1.53%)
Nov 25, 2014 35.72 35.78 35.12 35.24 792,613 -0.04(-0.11%)
Nov 24, 2014 36.12 36.14 35.11 35.28 1,091,800 -1.32(-3.61%)
Nov 21, 2014 36.43 36.81 35.78 36.60 1,229,941 +0.30(+0.82%)
Nov 20, 2014 36.73 37.30 36.26 36.30 1,073,338 -0.44(-1.21%)
Nov 19, 2014 36.46 36.78 36.24 36.74 2,160,785 +0.05(+0.13%)
Nov 18, 2014 36.01 36.83 35.85 36.69 758,603 +1.12(+3.14%)
Nov 17, 2014 35.62 35.70 35.19 35.58 1,089,179 +0.15(+0.44%)
Nov 14, 2014 35.54 35.72 35.11 35.42 938,713 -0.48(-1.34%)
Nov 13, 2014 35.98 36.39 35.50 35.90 670,489 -0.31(-0.85%)
Nov 12, 2014 36.35 36.84 35.98 36.21 1,002,795 -0.21(-0.58%)
Nov 11, 2014 35.41 36.45 35.16 36.42 1,725,456 +1.99(+5.79%)
Nov 10, 2014 36.04 36.13 34.41 34.43 2,528,895 -1.76(-4.87%)
Nov 07, 2014 36.46 36.63 36.06 36.19 815,980 +0.18(+0.51%)
Nov 06, 2014 37.01 37.32 35.87 36.01 1,086,177 -0.93(-2.50%)
Nov 05, 2014 37.30 37.35 36.71 36.93 721,862 -0.09(-0.23%)
Nov 04, 2014 36.87 37.06 36.12 37.02 728,589 +0.24(+0.65%)
Nov 03, 2014 36.14 36.86 35.89 36.78 1,308,442 -0.45(-1.22%)
Oct 31, 2014 36.45 37.31 36.45 37.23 784,851 +0.66(+1.82%)
Oct 30, 2014 36.23 36.95 36.12 36.57 625,617 +0.14(+0.40%)
Oct 29, 2014 36.38 36.67 36.00 36.42 669,522 +0.04(+0.11%)
Oct 28, 2014 35.64 36.50 35.63 36.38 1,306,172 +0.47(+1.31%)
Oct 27, 2014 34.37 35.97 35.55 35.91 2,038,209 +0.37(+1.03%)
Oct 24, 2014 35.11 35.66 34.83 35.55 1,028,490 +0.89(+2.56%)
Oct 23, 2014 34.56 35.13 34.21 34.66 1,219,481 +0.42(+1.24%)
Oct 22, 2014 34.90 35.13 34.21 34.24 759,383 -0.75(-2.15%)
Oct 21, 2014 34.32 35.50 34.28 34.99 718,931 +0.56(+1.62%)
Oct 20, 2014 34.38 34.97 34.14 34.43 883,395 -0.63(-1.79%)
Oct 17, 2014 34.42 35.33 34.06 35.06 1,210,695 +1.23(+3.65%)
Oct 16, 2014 32.83 34.46 32.82 33.82 862,134 +0.20(+0.60%)
Oct 15, 2014 33.83 33.99 32.21 33.62 1,452,658 -1.35(-3.86%)
Oct 14, 2014 34.17 35.23 33.65 34.97 1,377,833 +1.06(+3.13%)
Oct 13, 2014 35.17 35.28 33.87 33.91 1,256,113 -1.17(-3.32%)
Oct 10, 2014 36.33 36.36 34.97 35.07 2,075,688 -1.27(-3.50%)
Oct 09, 2014 37.03 37.15 36.18 36.35 600,834 -0.64(-1.72%)
Oct 08, 2014 36.52 37.03 35.52 36.98 1,252,704 +0.76(+2.10%)
Oct 07, 2014 37.34 37.37 36.15 36.22 1,122,058 -0.81(-2.19%)
Oct 06, 2014 36.84 38.01 36.70 37.03 1,349,033 +0.29(+0.79%)
Oct 03, 2014 36.46 36.81 35.97 36.74 1,581,557 +0.17(+0.47%)
Oct 02, 2014 37.60 37.69 36.54 36.57 2,085,451 -1.21(-3.21%)
Oct 01, 2014 37.53 37.96 37.42 37.78 1,674,250 -0.01(-0.03%)
Sep 30, 2014 37.25 37.87 37.19 37.79 1,433,628 +0.51(+1.37%)
Sep 29, 2014 36.65 37.61 36.48 37.28 984,557 -0.22(-0.59%)
Sep 26, 2014 36.65 37.60 36.45 37.50 738,758 +1.10(+3.02%)
Sep 25, 2014 36.73 36.81 36.38 36.40 1,070,468 -0.45(-1.23%)
Sep 24, 2014 36.65 37.20 36.32 36.86 3,209,576 -0.25(-0.68%)
Sep 23, 2014 37.43 37.69 36.84 37.11 1,110,604 -0.14(-0.38%)
Sep 22, 2014 37.57 37.70 37.12 37.25 754,653 -0.95(-2.49%)
Sep 19, 2014 38.60 38.62 37.98 38.20 898,871 -0.23(-0.60%)
Sep 18, 2014 38.56 38.70 38.28 38.43 929,186 +0.02(+0.05%)
Sep 17, 2014 38.56 38.75 38.14 38.41 1,434,383 +0.06(+0.15%)
Sep 16, 2014 38.62 38.96 38.25 38.36 1,152,997 -0.08(-0.20%)
Sep 15, 2014 38.10 38.62 38.09 38.43 727,043 +0.50(+1.32%)
Sep 12, 2014 37.35 38.46 37.14 37.93 1,243,898 -0.50(-1.30%)
Sep 11, 2014 38.01 38.50 37.99 38.43 1,451,354 +0.42(+1.11%)
Sep 10, 2014 36.77 38.14 36.62 38.01 1,122,910 +1.12(+3.05%)
Sep 09, 2014 36.98 37.12 36.61 36.88 802,893 -0.65(-1.74%)
Sep 08, 2014 37.79 37.84 37.43 37.54 575,327 -0.24(-0.64%)
Sep 05, 2014 37.83 38.18 37.72 37.78 757,679 +0.19(+0.51%)
Sep 04, 2014 37.49 37.92 37.32 37.59 790,718 +0.31(+0.83%)
Sep 03, 2014 37.41 37.55 37.12 37.28 675,984 -0.02(-0.05%)
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.