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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.60 30.69 29.50 30.14 1,461,473 +0.65(+2.20%)
Apr 29, 2015 29.80 30.01 29.44 29.50 868,064 -0.15(-0.52%)
Apr 28, 2015 29.91 29.91 29.47 29.65 735,526 -0.19(-0.65%)
Apr 27, 2015 30.14 30.14 29.74 29.84 741,221 +0.21(+0.72%)
Apr 24, 2015 29.98 30.13 29.62 29.63 619,998 -0.29(-0.97%)
Apr 23, 2015 29.35 30.17 29.31 29.92 1,216,312 +0.29(+0.98%)
Apr 22, 2015 30.18 30.41 29.62 29.63 998,547 -0.37(-1.22%)
Apr 21, 2015 30.00 30.10 29.69 30.00 386,680 +0.16(+0.55%)
Apr 20, 2015 29.60 30.02 29.40 29.83 592,232 +0.38(+1.28%)
Apr 17, 2015 29.49 29.54 28.93 29.46 963,669 -0.30(-1.01%)
Apr 16, 2015 30.58 30.69 29.55 29.76 786,170 -0.86(-2.81%)
Apr 15, 2015 30.68 30.84 30.54 30.62 695,327 +0.14(+0.48%)
Apr 14, 2015 30.09 30.60 30.06 30.47 513,905 +0.27(+0.90%)
Apr 13, 2015 30.56 30.77 30.13 30.20 809,501 -0.28(-0.92%)
Apr 10, 2015 30.39 30.82 30.39 30.48 679,739 +0.05(+0.16%)
Apr 09, 2015 30.59 30.70 30.08 30.43 916,440 -0.01(-0.03%)
Apr 08, 2015 30.34 30.64 30.11 30.44 590,881 +0.48(+1.61%)
Apr 07, 2015 30.33 30.66 29.90 29.96 682,215 -0.31(-1.02%)
Apr 06, 2015 30.44 30.66 30.23 30.27 1,065,747 +0.05(+0.16%)
Apr 02, 2015 29.88 30.22 30.22 30.22 851,283 +0.65(+2.19%)
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.