Embraer (ERJ)

28.72 -0.41  -1.41%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Embraer Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 29.40 29.40 28.54 28.72 738964
May 24, 2012 29.28 29.56 28.84 29.13 1036960
May 23, 2012 29.42 29.50 28.53 29.29 1133413
May 22, 2012 29.28 29.74 29.22 29.42 1677994
May 21, 2012 29.27 29.76 29.27 29.57 1531171
May 18, 2012 29.56 29.63 28.85 29.43 2405220
May 17, 2012 30.57 30.82 29.31 29.38 1518833
May 16, 2012 31.64 31.69 30.24 30.35 1385366
May 15, 2012 31.10 31.35 30.47 30.59 1093591
May 14, 2012 31.25 31.59 30.97 31.18 1806215
May 11, 2012 32.32 32.55 31.63 31.69 2042475
May 10, 2012 32.96 32.97 32.44 32.50 1146856
May 9, 2012 32.53 33.07 32.41 32.63 1535954
May 8, 2012 33.08 33.16 32.77 33.06 1944131
May 7, 2012 33.10 33.65 32.97 33.50 1282636
May 4, 2012 33.70 34.07 33.48 33.55 1013102
May 3, 2012 34.21 34.33 33.81 34.13 1439399
May 2, 2012 34.41 34.57 33.91 34.03 1336776
May 1, 2012 34.75 35.00 34.30 34.55 847468
April 30, 2012 35.08 35.14 34.32 34.64 889437
April 27, 2012 34.20 35.31 34.16 35.02 2832228
April 26, 2012 34.86 35.23 34.66 34.70 2074427
April 25, 2012 35.43 35.55 34.80 34.94 1385024
April 24, 2012 34.19 35.02 34.07 34.95 1372339
April 23, 2012 33.81 34.37 33.69 34.11 1636971
April 20, 2012 34.40 34.90 34.30 34.58 2751169
April 19, 2012 34.69 35.30 34.50 35.29 1208658
April 18, 2012 34.18 34.58 34.17 34.45 2631175
April 17, 2012 35.20 35.21 34.57 34.85 1609861
April 16, 2012 35.13 35.29 34.50 34.84 1062684
April 13, 2012 34.60 34.83 34.40 34.63 1328062
April 12, 2012 34.36 35.15 34.36 34.72 1804233
April 11, 2012 33.85 34.68 33.80 34.45 1476699
April 10, 2012 33.69 33.77 33.15 33.35 2186768
April 9, 2012 33.17 33.85 32.87 33.81 1452753
April 5, 2012 33.66 33.90 33.27 33.68 1531099
April 4, 2012 33.02 34.20 32.90 33.52 3190266
April 3, 2012 32.25 32.69 31.75 32.11 1618003
April 2, 2012 32.50 32.50 31.62 32.25 1669894
March 30, 2012 32.17 32.17 31.76 31.98 918340
March 29, 2012 31.32 32.13 31.32 32.09 1216445
March 28, 2012 31.71 32.04 31.63 31.85 1081874
March 27, 2012 32.28 32.28 31.94 32.02 825524
March 26, 2012 31.50 32.31 31.49 32.28 920318
March 23, 2012 31.29 31.45 30.97 31.40 869073
March 22, 2012 30.84 31.12 30.37 31.05 1995184
March 20, 2012 30.55 30.97 29.83 30.16 674726
March 19, 2012 30.55 30.97 30.55 30.81 650133
March 16, 2012 30.80 31.06 30.25 30.88 1285600
March 15, 2012 30.80 31.08 30.54 30.80 1303108
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ERJ News

Is $FB really worth more than $BA $STI $S $ERJ $AAP $TAM $X $WEN $S $DPZ $UHAL $UAL $CAR $KKD $DENN combined????? ????? ????? ????? ?
about 3 days ago by 2win
Embraer Will Rally
May 22, 2:20PM Fool
Citi Downgrades Embraer (ERJ) to Neutral
May 08, 8:09AM Street Insider
Embraer Releases First Quarter 2012 Results
Apr 26, 6:41PM PR Newswire
EmbraerSA/BRIEF (URGENT)
Apr 26, 6:04PM
Thanks to $BA move, we're now seeing a move in $ERJ as well prior to release tomorrow
about 33 days ago by rudymartin
News from China http://stks.co/3TVW $SNP $YZC $ERJ
about 35 days ago by newschina
EMBRAER S.A. Financials
Apr 20, 1:04PM
Embraer Reports Rise In Q1 Deliveries
Apr 17, 8:42AM Benzinga
[$$] Small-Jet Makers Flock to China
Apr 16, 10:58PM The Wall Street Journal
$ERJ $txt $Hawker Beach : Small-Jet Makers Flock to china http://stks.co/3Myn
about 42 days ago by sajdari
$ERJ coming against resistance from March 2011 , 35.41 just needs time
about 42 days ago by sajdari
$ERJ New 52 Week High - Crossed daily highs resistance. Next resistance 35.41 from 2/18/2011.
about 43 days ago by TradeIdeasQuant
$ERJ New 52 Week High - Crossed daily highs resistance. Next resistance 34.75 from 4/4/2011.
about 47 days ago by TradeIdeasQuant
$ERJ long, great emerging market play with huge growth in the years to come. http://stks.co/3Fxd
about 51 days ago by iadops40
5 Aerospace and Defense Stocks to Sell
Apr 03, 2:45PM Investor Place
stock screen long term growth est revision http://stks.co/2iJK $BCS,$CTCM,$CW,$CXO,$ERJ,$HBC,$IDCC,$IPCC,$MTW,$SDRL,$WRI
about 82 days ago by secretbonus
Sorry to be a patriotic/nationalistic/whatever, but the Brazilian Govt has no business "warning" us about a USAF contract. $ERJ
about 87 days ago by bradloncar
Good move by the air force to set aside the $ERJ afghan contract. It was insane to award that to a foreign provider.
about 90 days ago by bradloncar
RT @timseymour Brazile's Embraer, the "Boeing of the emerging world", is breaking out of a long-term trading range http://stks.co/2Xea $ERJ
about 95 days ago by 1973Hog
Very disappointing to see Hawker Beechcraft hiring bankruptcy lawyers. And in the meantime you have the Air Force giving contracts to $ERJ.
about 111 days ago by bradloncar
$ERJ http://stks.co/28RG Swing short possibility for Monday
about 122 days ago by xpertstocktrader
$ERJ http://stks.co/28RA Swing short possibility for Monday
about 122 days ago by xpertstocktrader
$ERJ HOD
about 124 days ago by sld1986
$TXT stellar earnings report, should bode well for $ERJ - stock rose by 1.6% today on above average volume, looking for a break above 200dma
about 124 days ago by sld1986
The Air Force did the right thing today to put on hold the $ERJ Afghanistan contract. Give it to a 100% American firm - Hawker Beechcraft.
about 145 days ago by bradloncar
Maybe it's the Kansan in me, but IMO it's a shame that the Air Force is choosing an $ERJ over Hawker Beechcraft for the Afghanistan plane.
about 153 days ago by bradloncar
$ERJ dumping hard
about 208 days ago by Exit_16W
$ERJ top side with some vol behind it - -long a few at 27
about 231 days ago by Exit_16W
$ERJ http://stks.co/ZRf Watching 27 level ... eps 10/31 pre market
about 231 days ago by Exit_16W
$ERJ - setting up to be a great short on a confirmation of breakdown
about 251 days ago by thong
Ex-Dividend Stocks for Monday 9/26: http://stks.co/Gee / $CCG $ERJ + First payout from $FUEL
about 253 days ago by DynamicDividend
TheOxenGroup.com would stay away from $EWZ right now, but $PBR and $ERJ both look like good long term investments right now
about 293 days ago by TheOxenGroupdotcom

Recent Quotes

Symbol Price Chg Chg % Market Cap
ERJ 28.72 -0.41 -1.41% 5.317B
ERII 2.19 -0.01 -0.45% 115.30M
EGO 11.62 -0.01 -0.09% 8.246B
EGN 44.34 +0.30 +0.68% 3.198B
EGLE 3.70 +2.69 +266.34% 63.63M
EGI 0.74 -0.05 -6.33% 95.00M
EGHT 4.00 -0.04 -0.99% 278.16M
EGF 15.28 -0.05 -0.33%
EGBN 16.02 -0.07 -0.44% 323.76M
EGAS 10.76 -0.13 -1.19% 87.69M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close