Embraer-Empresa Brasileira de Aeronautica Historical Stock Prices

ERJ 
$27.93
*  
0.49
1.72%
Get ERJ Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading ERJ now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ERJ Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.98  28.12  27.69  27.93 654,844
07/27/2015 27.98 28.12 27.69 27.93 655,145
07/24/2015 28.75 28.83 28.37 28.42 1,019,230
07/23/2015 29.19 29.52 28.86 28.88 512,356
07/22/2015 30.11 30.15 29.3 29.34 765,584
07/21/2015 30.07 30.37 30.01 30.29 737,934
07/20/2015 30.12 30.35 29.97 30.15 651,176
07/17/2015 30.5 30.58 30.25 30.44 534,159
07/16/2015 30.73 31.04 30.51 30.55 772,996
07/15/2015 31 31 30.24 30.68 944,368
07/14/2015 30.34 31.01 30.2 30.9 964,746
07/13/2015 30.08 30.39 29.92 30.26 952,593
07/10/2015 30.08 30.14 29.6 29.75 1,219,915
07/09/2015 29.93 30.15 29.66 29.76 891,431
07/08/2015 29.63 30 29.4736 29.64 1,021,857
07/07/2015 29.48 29.5 28.81 29.36 1,040,781
07/06/2015 29.73 30.13 29.54 29.69 594,462
07/02/2015 30.24 30.5775 30.19 30.31 503,654
07/01/2015 30.32 30.58 29.71 30.03 914,069
06/30/2015 30.21 30.44 30.03 30.29 840,482
06/29/2015 30 30.36 29.88 29.91 817,428
06/26/2015 30.15 30.61 29.98 30.6 557,436
06/25/2015 30.07 30.29 29.8 29.93 542,919
06/24/2015 30.76 30.91 30.135 30.19 907,075
06/23/2015 31 31.02 30.66 30.99 829,165
06/22/2015 31.79 31.8575 31.05 31.14 842,069
06/19/2015 31.69 32.04 31.46 31.54 1,009,789
06/18/2015 31.87 32.2 31.54 31.94 801,757
06/17/2015 31.17 31.73 31.07 31.61 1,044,173
06/16/2015 31.11 31.38 30.97 31.25 658,501
06/15/2015 31.36 31.61 30.66 31.05 1,248,596
06/12/2015 30.28 30.835 30.03 30.76 1,030,903
06/11/2015 30.32 30.49 29.79 30.23 791,261
06/10/2015 30.02 30.53 29.87 30.12 621,803
06/09/2015 29.84 30.08 29.55 29.65 447,600
06/08/2015 30.22 30.46 30.01 30.13 439,538
06/05/2015 29.89 30.17 29.55 30.02 418,428
06/04/2015 30.43 30.55 30.03 30.03 604,215
06/03/2015 30.74 30.76 30.26 30.62 556,605
06/02/2015 30.18 30.85 29.98 30.75 580,659
06/01/2015 30.07 30.12 29.66 29.84 574,640
05/29/2015 30.81 30.88 30 30.12 693,072
05/28/2015 30.34 31.02 30.24 30.92 753,328
05/27/2015 30.74 30.79 30.0099 30.4 1,216,098
05/26/2015 32.25 32.28 30.97 31.09 1,777,205
05/22/2015 32.14 32.79 32.06 32.65 1,639,897
05/21/2015 31.83 32.09 31.71 32.03 1,011,301
05/20/2015 31.47 31.95 30.94 31.75 983,052
05/19/2015 30.37 31.39 30.28 31.37 670,667
05/18/2015 31.05 31.05 30.38 30.47 605,659
05/15/2015 30.71 31.05 30.43 31.01 832,219
05/14/2015 30.73 30.94 30.57 30.78 786,613
05/13/2015 30.71 30.74 30.26 30.37 533,396
05/12/2015 31.02 31.15 30.54 30.64 555,420
05/11/2015 31.32 31.74 30.915 30.93 668,199
05/08/2015 30.98 31.29 30.9 31.28 693,767
05/07/2015 30.58 30.78 30.31 30.74 615,693
05/06/2015 31.12 31.13 30.6 30.7 776,276
05/05/2015 30.29 31 30.21 30.89 847,939
05/04/2015 30.61 31.15 30.47 30.57 688,268
05/01/2015 31.19 31.36 30.4 30.79 1,122,747
04/30/2015 30.62 31.75 30.51 31.18 1,412,869
04/29/2015 30.83 31.0455 30.45 30.51 839,195
04/28/2015 30.94 30.94 30.48 30.67 711,065
04/27/2015 31.21 31.21 30.79 30.9 715,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?