Embraer-Empresa Brasileira DE Aeronautica (NY: ERJ )

16.34 USD +0.62 (+3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 16.50 16.70 15.80 16.34 10,326,898 +0.62(+3.94%)
Jun 10, 2021 14.85 15.76 14.85 15.72 8,116,134 +2.09(+15.33%)
Jun 09, 2021 13.84 13.86 13.57 13.63 1,540,277 -0.26(-1.87%)
Jun 08, 2021 13.91 14.30 13.72 13.89 3,952,939 +0.02(+0.14%)
Jun 07, 2021 13.68 13.87 13.55 13.87 3,409,991 +0.19(+1.39%)
Jun 04, 2021 13.86 13.88 13.55 13.68 1,572,962 +0.13(+0.96%)
Jun 03, 2021 13.76 13.98 13.45 13.55 1,552,982 -0.42(-3.01%)
Jun 02, 2021 13.77 14.20 13.65 13.97 3,274,875 +0.12(+0.87%)
Jun 01, 2021 14.15 14.29 13.84 13.85 3,449,555 +0.46(+3.44%)
May 28, 2021 13.27 13.51 13.03 13.39 2,865,845 -0.08(-0.59%)
May 27, 2021 13.17 13.67 13.07 13.47 4,924,535 +0.83(+6.57%)
May 26, 2021 12.98 13.15 12.60 12.64 3,180,686 -0.31(-2.39%)
May 25, 2021 13.17 13.35 12.84 12.95 2,501,581 +0.16(+1.25%)
May 24, 2021 12.46 12.82 12.38 12.79 1,240,645 +0.36(+2.90%)
May 21, 2021 12.16 12.64 12.14 12.43 3,278,252 +0.18(+1.47%)
May 20, 2021 12.09 12.26 11.80 12.25 3,208,046 +0.27(+2.25%)
May 19, 2021 11.99 12.14 11.77 11.98 4,238,484 -0.38(-3.07%)
May 18, 2021 12.21 12.63 12.06 12.36 3,374,014 +0.19(+1.56%)
May 17, 2021 11.84 12.21 11.76 12.17 1,442,330 +0.10(+0.83%)
May 14, 2021 11.99 12.32 11.90 12.07 1,262,050 +0.36(+3.07%)
May 13, 2021 11.81 12.16 11.41 11.71 2,573,077 +0.04(+0.34%)
May 12, 2021 12.31 12.44 11.62 11.67 3,610,208 -0.88(-7.01%)
May 11, 2021 12.28 12.75 12.09 12.55 2,429,378 -0.02(-0.16%)
May 10, 2021 12.98 13.10 12.55 12.57 2,252,904 -0.25(-1.95%)
May 07, 2021 12.14 12.84 12.04 12.82 2,750,205 +0.83(+6.92%)
May 06, 2021 11.90 12.14 11.64 11.99 2,746,012 +0.36(+3.10%)
May 05, 2021 11.71 11.81 11.53 11.63 1,476,803 +0.05(+0.43%)
May 04, 2021 11.53 11.84 11.45 11.58 4,154,607 -0.11(-0.94%)
May 03, 2021 11.15 11.73 11.08 11.69 3,112,048 +0.64(+5.79%)
Apr 30, 2021 11.25 11.44 10.99 11.05 2,396,200 -0.26(-2.30%)
Apr 29, 2021 11.62 11.81 11.16 11.31 2,399,833 -0.42(-3.58%)
Apr 28, 2021 11.63 11.84 11.57 11.73 1,851,503 +0.14(+1.21%)
Apr 27, 2021 11.90 11.90 11.48 11.59 2,783,031 -0.11(-0.94%)
Apr 26, 2021 11.51 11.79 11.41 11.70 1,980,160 +0.44(+3.91%)
Apr 23, 2021 11.11 11.37 11.05 11.26 2,220,200 +0.21(+1.90%)
Apr 22, 2021 11.11 11.21 10.89 11.05 1,920,911 +0.03(+0.27%)
Apr 21, 2021 10.64 11.07 10.49 11.02 1,397,184 +0.22(+2.04%)
Apr 20, 2021 11.19 11.19 10.57 10.80 6,553,322 -0.35(-3.14%)
Apr 19, 2021 11.18 11.33 11.09 11.15 1,966,734 -0.10(-0.89%)
Apr 16, 2021 11.26 11.41 11.18 11.25 1,442,900 -0.17(-1.49%)
Apr 15, 2021 11.52 11.55 11.23 11.42 2,913,288 +0.00(+0.00%)
Apr 14, 2021 11.15 11.67 11.15 11.42 2,727,433 +0.31(+2.79%)
Apr 13, 2021 11.19 11.19 10.86 11.11 2,726,470 -0.07(-0.63%)
Apr 12, 2021 11.28 11.40 11.08 11.18 2,698,292 -0.10(-0.89%)
Apr 09, 2021 11.28 11.38 11.09 11.28 2,894,200 -0.31(-2.67%)
Apr 08, 2021 10.80 11.60 10.76 11.59 8,309,682 +1.08(+10.28%)
Apr 07, 2021 10.37 10.56 10.22 10.51 4,273,710 +0.17(+1.64%)
Apr 06, 2021 10.30 10.53 10.26 10.34 2,583,257 +0.00(+0.00%)
Apr 05, 2021 10.10 10.47 10.04 10.34 3,590,038 +0.54(+5.51%)
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.