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

  • Historical Data: ERJ

    Return as of November 10 2009

    1 Month -9.28%
    6 Month 3.94%
    YTD 30.23%
    1 Year 29.35%
    3 Year -48.97%
    5 Year -25.67%

  • EMBRAER-EMPRESA BRASILEIRA D ( ERJ ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 431,604 23.87 23.30 23.36 23.47
    10/13/09 565,038 23.52 23.02 23.40 23.50
    10/14/09 937,827 24.14 23.63 23.70 24.13
    10/15/09 1.41 M 24.19 23.605 23.87 23.73
    10/16/09 853,231 23.60 23.20 23.35 23.43
    10/19/09 912,298 23.89 23.37 23.65 23.75
    10/20/09 1.39 M 23.34 22.61 23.27 23.00
    10/21/09 1.15 M 23.465 22.81 22.81 23.08
    10/22/09 904,990 23.979 22.68 22.68 23.84
    10/23/09 831,491 24.45 23.43 24.32 23.49
    10/26/09 951,330 23.79 23.00 23.63 23.36
    10/27/09 772,787 23.47 22.89 23.38 23.05
    10/28/09 2.38 M 22.96 22.47 22.72 22.64
    10/29/09 857,280 23.50 22.50 22.68 23.45
    10/30/09 7.75 M 22.40 20.20 22.37 20.25
    11/02/09 4.52 M 20.31 19.14 20.12 20.25
    11/03/09 3.23 M 20.55 19.42 19.51 20.48
    11/04/09 2.46 M 20.99 20.27 20.99 20.30
    11/05/09 1.60 M 20.73 20.41 20.65 20.49
    11/06/09 1.73 M 20.40 20.09 20.16 20.27
    11/09/09 1.03 M 21.25 20.91 20.91 21.14

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ERJ

    Valuation

    Calculate the value of or shares of ERJ , since