Embraer-Empresa Brasileira de Aeronautica Historical Stock Prices

ERJ 
$35.42
*  
0.48
1.37%
Get ERJ Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.25  35.59  34.99  35.42 912,607
01/29/2015 35.21 35.59 34.99 35.42 912,770
01/28/2015 35.21 35.9 34.87 34.94 740,730
01/27/2015 35.36 35.83 35.12 35.51 708,940
01/26/2015 35.23 35.62 35.16 35.58 810,461
01/23/2015 34.85 35.81 34.83 35.2 1,378,806
01/22/2015 34.46 35.27 34.26 35.17 1,371,791
01/21/2015 32.9 34 32.9 33.86 1,146,080
01/20/2015 32.38 32.65 32.08 32.59 717,548
01/16/2015 32.85 33.19 32.41 32.72 804,186
01/15/2015 33.27 33.4 32.225 32.26 1,754,780
01/14/2015 33.61 33.88 32.32 32.55 2,788,862
01/13/2015 34.45 34.8 34.28 34.7 929,405
01/12/2015 34.46 34.59 34.14 34.19 915,187
01/09/2015 34.76 34.92 34.38 34.47 1,753,606
01/08/2015 35.3 35.4 33.87 34.68 2,102,404
01/07/2015 35.88 35.93 34.63 35.17 1,617,282
01/06/2015 35.75 35.97 34.94 35.14 776,415
01/05/2015 36.24 36.31 35.68 35.8 424,775
01/02/2015 37.43 37.77 36.51 37.04 646,967
12/31/2014 36.93 37.27 36.64 36.86 263,867
12/30/2014 37.08 37.172 36.67 37.03 306,160
12/29/2014 36.46 36.96 36.36 36.81 634,984
12/26/2014 38.04 38.05 36.67 36.95 507,142
12/24/2014 37.41 37.75 36.96 37.67 301,634
12/23/2014 37 37.365 36.71 37.35 802,510
12/22/2014 36.65 37.01 36.5 36.79 595,164
12/19/2014 36.41 37.01 36.31 36.33 788,200
12/18/2014 35.56 36.67 35.51 36.32 1,074,479
12/17/2014 34.25 36 34.19 35.56 967,361
12/16/2014 34.36 34.84 33.95 34.63 772,085
12/15/2014 35.4 35.5 33.94 34.33 897,767
12/12/2014 35.34 35.72 35.12 35.23 1,147,550
12/11/2014 36 36.5 35.82 36.22 1,059,507
12/10/2014 36.15 36.47 35.93 36.15 1,135,990
12/09/2014 35.31 36.2 35.17 36.19 1,182,803
12/08/2014 35.67 36.19 34.61 35.29 984,817
12/05/2014 35.26 35.97 35.22 35.94 402,501
12/04/2014 35.13 35.86 35.13 35.62 411,119
12/03/2014 35.55 36.09 35.51 35.7 416,657
12/02/2014 35.37 35.44 35 35.34 607,403
12/01/2014 35.91 35.97 34.8 35.34 945,308
11/28/2014 37.03 37.09 36.63 36.93 591,564
11/26/2014 36.67 37.15 36.51 37.13 847,823
11/25/2014 37.07 37.13 36.445 36.57 763,752
11/24/2014 37.48 37.51 36.44 36.61 1,052,045
11/21/2014 37.81 38.2 37.13 37.98 1,182,003
11/20/2014 38.12 38.71 37.635 37.67 1,034,255
11/19/2014 37.84 38.17 37.61 38.13 2,082,104
11/18/2014 37.37 38.22 37.2 38.08 730,980
11/17/2014 36.97 37.05 36.52 36.92 1,043,133
11/14/2014 36.88 37.07 36.44 36.76 904,082
11/13/2014 37.34 37.77 36.84 37.26 646,075
11/12/2014 37.72 38.23 37.34 37.58 966,281
11/11/2014 36.75 37.83 36.49 37.8 1,662,627
11/10/2014 37.4 37.5 35.71 35.73 2,436,810
11/07/2014 37.84 38.01 37.42 37.56 786,268
11/06/2014 38.41 38.73 37.23 37.37 1,046,626
11/05/2014 38.71 38.76 38.1 38.33 695,577
11/04/2014 38.26 38.46 37.482 38.42 702,059
11/03/2014 37.51 38.25 37.25 38.17 1,255,998
10/31/2014 37.83 38.72 37.83 38.64 756,273
10/30/2014 37.6 38.35 37.48 37.95 602,837
10/29/2014 37.76 38.06 37.36 37.8 645,143
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?