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 (%)
Apr 30, 2012 33.05 33.11 32.33 32.63 944,104 -0.36(-1.09%)
Apr 27, 2012 32.22 33.27 32.18 32.99 3,006,306 +0.30(+0.92%)
Apr 26, 2012 32.84 33.19 32.65 32.69 2,201,928 -0.23(-0.69%)
Apr 25, 2012 33.38 33.49 32.78 32.92 1,470,152 -0.01(-0.03%)
Apr 24, 2012 32.21 32.99 32.10 32.93 1,456,687 +0.79(+2.46%)
Apr 23, 2012 31.85 32.38 31.74 32.13 1,737,585 -0.44(-1.36%)
Apr 20, 2012 32.41 32.88 32.31 32.58 2,920,265 -0.67(-2.01%)
Apr 19, 2012 32.68 33.26 32.50 33.25 1,282,946 +0.79(+2.44%)
Apr 18, 2012 32.20 32.58 32.19 32.46 2,792,896 -0.38(-1.15%)
Apr 17, 2012 33.16 33.17 32.57 32.83 1,708,808 +0.01(+0.03%)
Apr 16, 2012 33.10 33.25 32.50 32.82 1,128,000 +0.20(+0.61%)
Apr 13, 2012 32.60 32.81 32.40 32.62 1,409,689 -0.08(-0.26%)
Apr 12, 2012 32.37 33.11 32.37 32.71 1,915,127 +0.25(+0.78%)
Apr 11, 2012 31.89 32.67 31.88 32.46 1,566,973 +1.04(+3.30%)
Apr 10, 2012 31.74 31.81 31.23 31.42 2,321,174 -0.43(-1.36%)
Apr 09, 2012 31.25 31.89 30.97 31.85 1,542,044 +0.12(+0.39%)
Apr 05, 2012 31.71 31.94 31.34 31.73 1,625,205 +0.15(+0.48%)
Apr 04, 2012 31.11 32.22 30.99 31.58 3,386,351 +1.33(+4.39%)
Apr 03, 2012 30.38 30.80 29.91 30.25 1,717,451 -0.13(-0.43%)
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.