Historical Stock Prices

ERJ 
$38.75
*  
0.34
0.89%
Get ERJ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ERJ now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 38.61 38.8 38.05 38.75 1,219,351
08/28/2014 39.11 39.14 38.34 38.41 1,483,186
08/27/2014 39.58 39.6 38.73 38.85 1,054,210
08/26/2014 39.78 39.82 39.39 39.41 679,675
08/25/2014 39.58 39.65 39.39 39.44 370,528
08/22/2014 39.88 39.91 39.21 39.31 518,477
08/21/2014 39.83 40.11 39.67 39.9 664,056
08/20/2014 39.65 39.9 39.44 39.6 695,076
08/19/2014 39.43 39.78 39.325 39.49 635,030
08/18/2014 38.99 39.395 38.8 39.36 456,361
08/15/2014 39.09 39.12 38.27 38.6 766,233
08/14/2014 38.91 39.3 38.74 38.76 460,547
08/13/2014 39 39.08 38.12 39.05 1,069,012
08/12/2014 38.23 39.04 38.03 38.82 796,445
08/11/2014 38.34 38.94 38.25 38.54 576,195
08/08/2014 37.25 38.26 37.22 38.22 616,940
08/07/2014 37.42 37.73 37.22 37.36 921,109
08/06/2014 37.16 37.3 36.76 37.17 896,929
08/05/2014 38.24 38.24 36.97 37.12 1,388,209
08/04/2014 38.55 38.59 37.72 38.32 865,698
08/01/2014 37.81 38.61 37.67 38.46 1,161,836
07/31/2014 37.86 38.43 37.39 38.04 1,198,679
07/30/2014 38.48 38.77 38.14 38.59 832,766
07/29/2014 39.1 39.27 38.09 38.36 859,490
07/28/2014 39.02 39.14 38.2 39.06 954,202
07/25/2014 39.37 39.46 39 39.1 523,739
07/24/2014 39.23 39.75 39.22 39.5 820,986
07/23/2014 39.23 39.32 38.75 39.31 600,196
07/22/2014 39.15 39.71 39.15 39.41 692,466
07/21/2014 38.55 39.11 38.09 39.1 849,669
07/18/2014 39.15 39.25 38.37 38.43 814,865
07/17/2014 38.65 39.48 38.43 38.61 1,214,504
07/16/2014 39.53 39.62 38.12 38.24 1,262,899
07/15/2014 39.54 39.69 38.6275 39.03 871,197
07/14/2014 39.55 40.37 39.26 39.6 1,463,701
07/11/2014 38.27 38.31 37.91 38.28 778,319
07/10/2014 37.27 38.2 37.15 38.15 728,025
07/09/2014 37.21 37.55 37.12 37.38 659,606
07/08/2014 38.11 38.11 37.03 37.1 675,931
07/07/2014 37.66 38.09 37.03 37.95 998,111
07/03/2014 36.7 37.45 36.7 37.3 395,782
07/02/2014 36.72 37.2825 36.61 36.98 598,998
07/01/2014 36.42 37.08 36.42 36.87 501,869
06/30/2014 35.5 36.44 35.47 36.43 620,624
06/27/2014 35.74 35.99 35.58 35.86 516,228
06/26/2014 35.92 36.16 35.7 36.05 391,648
06/25/2014 36.46 36.572 36.03 36.13 624,969
06/24/2014 36.44 36.53 36.08 36.09 674,757
06/23/2014 36.42 36.72 36.16 36.57 920,611
06/20/2014 36.6 36.62 36.12 36.17 388,369
06/19/2014 37.29 37.31 36.595 36.74 382,429
06/18/2014 36.7 37.49 36.39 37.42 887,583
06/17/2014 36.32 36.66 36.13 36.56 459,568
06/16/2014 36.57 36.57 35.97 36.23 484,227
06/13/2014 36.51 36.67 36.25 36.35 549,249
06/12/2014 37.06 37.09 35.84 36.05 1,311,211
06/11/2014 37.68 37.78 37.09 37.2 875,280
06/10/2014 37.31 37.92 37.25 37.8 992,289
06/09/2014 36.7 37.63 36.7 37.5 1,497,518
06/06/2014 37.32 37.36 36.59 36.74 1,448,426
06/05/2014 36.78 36.98 36.56 36.71 942,303
06/04/2014 36.5 36.65 36.22 36.64 564,513
06/03/2014 36.665 36.76 36.445 36.6 1,105,053
06/02/2014 36.1 36.62 36.03 36.44 640,219
05/30/2014 35.94 36.29 35.84 36.24 986,257
05/29/2014 36.25 36.31 35.93 36.06 542,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?