Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

33.52 -0.67 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.18 13.18 12.78 12.89 1,838,017 +0.24(+1.90%)
Jan 30, 2023 12.98 13.00 12.63 12.65 944,934 -0.16(-1.25%)
Jan 27, 2023 12.85 13.02 12.75 12.81 1,146,325 -0.28(-2.14%)
Jan 26, 2023 13.18 13.41 13.06 13.09 1,642,346 -0.11(-0.83%)
Jan 25, 2023 13.11 13.34 12.99 13.20 1,932,684 +0.14(+1.07%)
Jan 24, 2023 12.99 13.08 12.75 13.06 1,560,189 +0.47(+3.73%)
Jan 23, 2023 12.47 12.71 12.38 12.59 930,501 +0.08(+0.64%)
Jan 20, 2023 12.61 12.72 12.49 12.51 836,784 -0.13(-1.03%)
Jan 19, 2023 12.64 12.75 12.39 12.64 1,220,885 +0.03(+0.24%)
Jan 18, 2023 13.14 13.27 12.60 12.61 2,415,831 -0.23(-1.79%)
Jan 17, 2023 12.70 13.04 12.60 12.84 2,804,066 +0.50(+4.05%)
Jan 13, 2023 12.22 12.48 12.22 12.34 1,203,915 -0.03(-0.24%)
Jan 12, 2023 12.46 12.58 12.14 12.37 2,169,787 +0.33(+2.74%)
Jan 11, 2023 11.70 12.11 11.64 12.04 2,010,111 +0.48(+4.15%)
Jan 10, 2023 11.25 11.67 11.16 11.56 1,177,782 +0.31(+2.76%)
Jan 09, 2023 11.33 11.42 11.23 11.25 1,165,107 +0.13(+1.17%)
Jan 06, 2023 11.24 11.33 11.11 11.12 1,143,033 +0.06(+0.54%)
Jan 05, 2023 11.14 11.18 10.93 11.06 1,496,754 +0.04(+0.36%)
Jan 04, 2023 10.48 11.03 10.46 11.02 1,055,240 +0.36(+3.38%)
Jan 03, 2023 10.74 10.91 10.66 10.66 1,127,818 -0.27(-2.47%)
Dec 30, 2022 10.79 10.98 10.79 10.93 965,025 +0.00(+0.00%)
Dec 29, 2022 10.96 10.98 10.80 10.93 1,205,076 +0.15(+1.39%)
Dec 28, 2022 10.73 10.95 10.70 10.78 1,032,290 +0.23(+2.18%)
Dec 27, 2022 10.61 10.70 10.47 10.55 1,447,229 -0.45(-4.09%)
Dec 23, 2022 10.95 11.01 10.85 11.00 655,086 +0.13(+1.20%)
Dec 22, 2022 10.92 11.05 10.64 10.87 1,016,105 +0.02(+0.18%)
Dec 21, 2022 10.79 10.91 10.71 10.85 1,217,511 +0.06(+0.56%)
Dec 20, 2022 10.56 10.91 10.53 10.79 1,463,887 +0.53(+5.17%)
Dec 19, 2022 10.16 10.45 10.08 10.26 1,470,899 -0.03(-0.29%)
Dec 16, 2022 10.21 10.32 10.10 10.29 1,657,283 +0.10(+0.98%)
Dec 15, 2022 10.34 10.48 10.16 10.19 1,463,303 -0.34(-3.23%)
Dec 14, 2022 10.03 10.60 9.910 10.53 2,076,996 +0.41(+4.05%)
Dec 13, 2022 10.26 10.61 10.01 10.12 2,081,068 -0.02(-0.20%)
Dec 12, 2022 9.860 10.16 9.700 10.14 1,361,397 +0.11(+1.10%)
Dec 09, 2022 10.15 10.26 10.00 10.03 927,197 -0.15(-1.47%)
Dec 08, 2022 10.40 10.49 10.14 10.18 712,585 -0.20(-1.93%)
Dec 07, 2022 10.31 10.49 9.975 10.38 1,460,531 -0.03(-0.29%)
Dec 06, 2022 10.42 10.54 10.17 10.41 1,985,424 +0.16(+1.56%)
Dec 05, 2022 10.50 10.51 10.25 10.25 905,534 -0.47(-4.38%)
Dec 02, 2022 10.64 10.85 10.60 10.72 762,846 -0.01(-0.09%)
Dec 01, 2022 10.73 10.86 10.57 10.73 1,340,207 +0.11(+1.04%)
Nov 30, 2022 10.24 10.62 10.06 10.62 3,131,536 +0.37(+3.61%)
Nov 29, 2022 10.50 10.57 10.18 10.25 1,341,115 -0.17(-1.63%)
Nov 28, 2022 10.70 10.70 10.37 10.42 802,411 -0.32(-2.98%)
Nov 25, 2022 10.75 10.90 10.63 10.74 503,445 +0.16(+1.51%)
Nov 23, 2022 10.54 10.63 10.45 10.58 677,784 -0.03(-0.28%)
Nov 22, 2022 10.60 10.70 10.46 10.61 838,709 -0.16(-1.49%)
Nov 21, 2022 10.62 10.90 10.54 10.77 1,104,588 +0.24(+2.28%)
Nov 18, 2022 10.62 10.93 10.45 10.53 1,415,777 +0.27(+2.63%)
Nov 17, 2022 10.20 10.28 9.722 10.26 2,904,666 -0.35(-3.30%)
Nov 16, 2022 10.34 10.74 10.27 10.61 2,552,774 +0.25(+2.41%)
Nov 15, 2022 10.30 10.56 9.990 10.36 2,372,609 +0.53(+5.39%)
Nov 14, 2022 10.02 10.14 9.490 9.830 3,582,541 -0.55(-5.30%)
Nov 11, 2022 10.05 10.53 10.03 10.38 1,669,502 +0.49(+4.95%)
Nov 10, 2022 10.04 10.18 9.610 9.890 3,061,304 -0.39(-3.79%)
Nov 09, 2022 10.32 10.68 10.22 10.28 1,285,137 -0.10(-0.96%)
Nov 08, 2022 10.28 10.58 10.20 10.38 1,309,937 +0.03(+0.29%)
Nov 07, 2022 10.41 10.49 10.09 10.35 1,433,097 -0.40(-3.72%)
Nov 04, 2022 10.99 11.04 10.55 10.75 885,294 +0.21(+1.99%)
Nov 03, 2022 10.24 10.69 10.17 10.54 1,029,584 +0.19(+1.84%)
Nov 02, 2022 10.62 10.30 10.35 868,775 -0.35(-3.27%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.