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 (%)
May 31, 2023 15.14 15.19 14.49 14.88 1,483,008 +0.03(+0.20%)
May 30, 2023 14.90 15.04 14.73 14.85 1,545,571 +0.06(+0.41%)
May 26, 2023 14.52 14.81 14.46 14.79 1,478,419 +0.48(+3.35%)
May 25, 2023 14.25 14.43 14.16 14.31 1,136,324 +0.33(+2.36%)
May 24, 2023 14.30 14.30 13.89 13.98 1,322,201 -0.22(-1.55%)
May 23, 2023 14.42 14.55 14.19 14.20 904,713 -0.27(-1.87%)
May 22, 2023 14.51 14.58 14.37 14.47 890,779 +0.09(+0.63%)
May 19, 2023 14.48 14.59 14.37 14.38 718,572 -0.14(-0.96%)
May 18, 2023 14.74 14.77 14.37 14.52 1,761,792 -0.08(-0.55%)
May 17, 2023 14.57 14.72 14.54 14.60 1,425,340 +0.24(+1.67%)
May 16, 2023 14.55 14.67 14.29 14.36 1,166,810 -0.06(-0.42%)
May 15, 2023 14.22 14.44 13.93 14.42 1,684,914 +0.12(+0.84%)
May 12, 2023 14.42 14.84 13.97 14.30 4,357,397 +0.58(+4.23%)
May 11, 2023 13.50 13.74 13.46 13.72 1,351,308 +0.17(+1.25%)
May 10, 2023 13.48 13.65 13.23 13.55 2,353,878 +0.42(+3.20%)
May 09, 2023 12.87 13.19 12.83 13.13 2,022,119 +0.14(+1.08%)
May 08, 2023 13.18 13.28 12.93 12.99 2,274,475 -0.29(-2.18%)
May 05, 2023 13.31 13.43 12.91 13.28 3,331,950 -0.24(-1.78%)
May 04, 2023 14.52 14.53 13.21 13.52 4,223,255 -1.34(-9.02%)
May 03, 2023 15.22 15.22 14.86 14.86 1,367,798 -0.30(-1.98%)
May 02, 2023 15.20 15.29 15.00 15.16 1,358,631 -0.17(-1.11%)
May 01, 2023 15.28 15.60 15.23 15.33 922,028 -0.12(-0.78%)
Apr 28, 2023 15.25 15.58 15.19 15.45 1,954,939 +0.13(+0.85%)
Apr 27, 2023 15.52 15.52 14.90 15.32 1,802,630 -0.15(-0.97%)
Apr 26, 2023 15.59 15.65 15.30 15.47 1,865,382 -0.09(-0.58%)
Apr 25, 2023 15.62 15.70 15.44 15.56 909,978 -0.35(-2.20%)
Apr 24, 2023 15.91 16.14 15.86 15.91 1,018,936 +0.12(+0.76%)
Apr 21, 2023 15.86 15.93 15.62 15.79 1,281,614 -0.18(-1.13%)
Apr 20, 2023 16.18 16.20 15.86 15.97 1,068,843 -0.33(-2.02%)
Apr 19, 2023 16.54 16.60 16.27 16.30 1,480,808 -0.16(-0.97%)
Apr 18, 2023 16.42 16.62 16.39 16.46 821,282 -0.03(-0.18%)
Apr 17, 2023 16.55 16.55 16.26 16.49 831,199 -0.17(-1.02%)
Apr 14, 2023 16.43 16.75 16.30 16.66 1,609,267 +0.27(+1.65%)
Apr 13, 2023 16.51 16.70 16.36 16.39 1,636,893 +0.00(+0.00%)
Apr 12, 2023 16.61 16.61 16.15 16.39 2,490,399 +0.06(+0.37%)
Apr 11, 2023 16.00 16.38 15.87 16.33 2,389,380 +0.69(+4.41%)
Apr 10, 2023 15.41 15.78 15.40 15.64 791,991 +0.10(+0.64%)
Apr 06, 2023 15.34 15.57 15.18 15.54 1,339,273 -0.01(-0.06%)
Apr 05, 2023 16.25 16.29 15.35 15.55 2,323,762 -0.80(-4.89%)
Apr 04, 2023 16.46 16.48 16.24 16.35 1,132,423 +0.09(+0.55%)
Apr 03, 2023 16.21 16.32 16.13 16.26 907,766 -0.11(-0.67%)
Mar 31, 2023 16.50 16.61 16.31 16.37 1,912,296 +0.05(+0.31%)
Mar 30, 2023 16.50 16.54 16.18 16.32 1,627,860 +0.04(+0.25%)
Mar 29, 2023 16.01 16.34 15.92 16.28 1,531,023 +0.41(+2.58%)
Mar 28, 2023 15.66 15.90 15.65 15.87 1,317,103 +0.21(+1.34%)
Mar 27, 2023 15.48 15.67 15.40 15.66 880,077 +0.18(+1.16%)
Mar 24, 2023 15.45 15.61 15.11 15.48 1,550,185 +0.04(+0.26%)
Mar 23, 2023 15.53 15.59 15.19 15.44 4,367,760 +0.14(+0.92%)
Mar 22, 2023 15.40 15.64 15.26 15.30 1,579,474 -0.12(-0.78%)
Mar 21, 2023 15.20 15.58 15.19 15.42 1,500,236 +0.31(+2.05%)
Mar 20, 2023 15.36 15.39 15.04 15.11 1,390,241 -0.08(-0.53%)
Mar 17, 2023 15.20 15.39 14.86 15.19 2,454,310 -0.05(-0.33%)
Mar 16, 2023 14.65 15.31 14.57 15.24 2,355,657 +0.55(+3.74%)
Mar 15, 2023 14.83 14.87 14.42 14.69 3,351,975 -0.18(-1.21%)
Mar 14, 2023 14.75 15.05 14.66 14.87 2,769,667 +0.70(+4.94%)
Mar 13, 2023 14.35 14.42 14.06 14.17 2,018,287 -0.25(-1.73%)
Mar 10, 2023 14.66 15.03 14.40 14.42 5,730,350 +0.59(+4.27%)
Mar 09, 2023 14.16 14.20 13.80 13.83 1,363,650 -0.25(-1.78%)
Mar 08, 2023 14.11 14.21 13.95 14.08 1,028,816 +0.09(+0.64%)
Mar 07, 2023 13.87 14.06 13.80 13.99 1,080,287 +0.12(+0.87%)
Mar 06, 2023 13.84 14.05 13.78 13.87 1,277,531 +0.12(+0.87%)
Mar 03, 2023 13.72 13.87 13.49 13.75 1,917,441 +0.43(+3.23%)
Mar 02, 2023 12.99 13.33 12.86 13.32 1,736,305 +0.39(+3.02%)
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.