Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • EMBRAER-EMPRESA BRASILEIRA D Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    EMBRAER-EMPRESA BRASILEIRA D ( ERJ ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 7757478 22.4000 20.2000 22.3700 20.2500
    11/02/09 4525567 20.3100 19.1400 20.1200 20.2500
    11/03/09 3235792 20.5500 19.4200 19.5100 20.4800
    11/04/09 2468233 20.9900 20.2700 20.9900 20.3000
    11/05/09 1607428 20.7300 20.4100 20.6500 20.4900
    11/06/09 1737712 20.4000 20.0900 20.1600 20.2700
    11/09/09 1039926 21.2500 20.9100 20.9100 21.1400
    11/10/09 1211827 21.4200 20.7900 21.0000 21.0500
    11/11/09 1237090 21.6300 20.5600 21.4800 20.6000
    11/12/09 1779200 20.8300 19.9700 20.5600 20.1100
    11/13/09 805926 20.8600 20.2400 20.3000 20.5700
    11/16/09 662749 21.0400 20.7500 20.8000 21.0200
    11/17/09 440080 21.3700 20.9300 21.1300 21.2700
    11/18/09 668357 21.4100 20.8100 21.4100 20.9900
    11/19/09 1001956 20.8100 20.1500 20.7000 20.3600
    11/20/09 408292 20.6000 20.2200 20.2300 20.4900
    11/23/09 741514 20.9950 20.5600 20.9000 20.6300
    11/24/09 521165 20.7000 20.3300 20.5600 20.7000
    11/25/09 741630 20.9100 20.4600 20.6300 20.7800
    11/27/09 320859 20.5700 19.9500 20.1100 20.3600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    EMBRAER-EMPRESA BRASILEIRA D ( ERJ ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 7757478 22.4000 20.2000 22.3700 20.2500
    11/02/09 4525567 20.3100 19.1400 20.1200 20.2500
    11/03/09 3235792 20.5500 19.4200 19.5100 20.4800
    11/04/09 2468233 20.9900 20.2700 20.9900 20.3000
    11/05/09 1607428 20.7300 20.4100 20.6500 20.4900
    11/06/09 1737712 20.4000 20.0900 20.1600 20.2700
    11/09/09 1039926 21.2500 20.9100 20.9100 21.1400
    11/10/09 1211827 21.4200 20.7900 21.0000 21.0500
    11/11/09 1237090 21.6300 20.5600 21.4800 20.6000
    11/12/09 1779200 20.8300 19.9700 20.5600 20.1100
    11/13/09 805926 20.8600 20.2400 20.3000 20.5700
    11/16/09 662749 21.0400 20.7500 20.8000 21.0200
    11/17/09 440080 21.3700 20.9300 21.1300 21.2700
    11/18/09 668357 21.4100 20.8100 21.4100 20.9900
    11/19/09 1001956 20.8100 20.1500 20.7000 20.3600
    11/20/09 408292 20.6000 20.2200 20.2300 20.4900
    11/23/09 741514 20.9950 20.5600 20.9000 20.6300
    11/24/09 521165 20.7000 20.3300 20.5600 20.7000
    11/25/09 741630 20.9100 20.4600 20.6300 20.7800
    11/27/09 320859 20.5700 19.9500 20.1100 20.3600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ERJ

    Return

    as of November 30 2009
    1 Month 0.64%
    6 Month 6.26%
    YTD 25.72%
    1 Year 31.23%
    3 Year -51.06%
    5 Year -27.14%
    Calculate the value of

    or shares