Embraer-Empresa Stock Price History (NYSE:ERJ)

Add to My Stocks
$21.64 $0.12 (0.55%) ERJ stock closing price Jan 18, 2017 (Closing)

The 10 year data of Embraer-Empresa stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Embraer-Empresa P/E ratio, and PS ratio. The Embraer-Empresa stock price history chart shows that the stock price was at a low of 9.75 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1320.8921.0720.7820.8866199945.390.61
2017-01-1220.8120.8920.6120.69106454644.980.60
2017-01-1120.4621.0520.4021.0395133345.720.61
2017-01-1021.0421.0620.3720.61105108444.800.60
2017-01-0920.6720.7820.4220.7589171645.110.60
2017-01-0620.3920.6220.3320.4866185244.520.60
2017-01-0520.1820.6220.1420.5585369444.670.60
2017-01-0420.0820.3019.9020.2198215343.940.59
2017-01-0319.8820.0819.8120.05134739943.590.58
2016-12-3019.2719.4319.1019.2565860441.850.56
2016-12-2919.1619.6019.1619.29106859241.940.56
2016-12-2819.0219.2419.0219.1070588041.520.56
2016-12-2718.8119.1018.6719.0092682841.300.55
2016-12-2318.4818.8318.4618.7363548340.720.55
2016-12-2218.3218.4818.2218.45161745640.110.54
2016-12-2118.7418.7418.1718.26245629239.700.53
2016-12-2018.0018.0617.6917.7489950238.570.52
2016-12-1918.2818.3517.8618.0176461839.150.52
2016-12-1617.9018.5617.8718.23142178839.630.53
2016-12-1518.0818.1117.6017.73175022238.540.52
2016-12-1418.5918.6118.2218.22110853139.610.53
2016-12-1318.5218.6418.3518.52140638840.260.54
2016-12-1218.8518.9418.3418.57160687740.370.54
2016-12-0918.7919.2418.6619.02134403341.350.55
2016-12-0819.9120.0719.0019.07196059941.460.56
2016-12-0719.3020.1919.2620.16140317743.830.59
2016-12-0619.7719.8119.2819.34132872742.040.56
2016-12-0519.6119.8619.5319.7368464842.890.57
2016-12-0219.6319.6919.3719.5499213742.480.57
2016-12-0119.6220.0019.4519.61156193542.630.57
2016-11-3019.7619.9719.5619.5989550442.590.57
2016-11-2919.6719.8119.3519.3645946542.090.56
2016-11-2819.5319.8219.4419.7167315942.850.57
2016-11-2519.9319.9719.5819.6836035242.780.57
2016-11-240.000.000.0019.720N/AN/A
2016-11-2319.5719.8819.4619.7296903142.870.57
2016-11-2219.7119.7919.1519.53233902242.460.57
2016-11-2120.6820.8920.2520.3078459244.130.59
2016-11-1821.0821.2120.7220.7550989645.110.60
2016-11-1720.6621.1620.6321.04104149145.740.61
2016-11-1620.8721.1620.3020.69116722544.980.60
2016-11-1520.9621.1620.7920.94108577845.520.61
2016-11-1419.9120.7619.8520.72157327245.040.60
2016-11-1120.9521.3120.0520.82280079245.260.61
2016-11-1021.5922.0021.0022.00378138447.830.64
2016-11-0921.2621.8421.1521.80156294947.390.63
2016-11-0821.9822.2221.6821.8277049947.440.64
2016-11-0721.6622.1121.5922.1198213748.070.64
2016-11-0421.2021.7921.0621.44150039546.610.62
2016-11-0321.6721.7021.0621.07263019045.800.61
2016-11-0221.8921.9321.4621.50160693646.740.63
2016-11-0122.1922.3321.7021.90232368347.610.64
2016-10-3120.8121.4520.5221.391800179534.750.65
2016-10-2820.1020.6019.9520.001445557500.000.60
2016-10-2720.1420.3119.8120.071646278501.750.61
2016-10-2619.9820.1919.8919.992351251499.750.60
2016-10-2519.8520.4219.7620.10880205502.500.61
2016-10-2420.1820.3119.8519.931015996498.250.60
2016-10-2119.5420.0519.5019.84966558496.000.60
2016-10-2019.4419.7919.4119.681576746492.000.60
2016-10-1919.6820.1519.4819.752042603493.750.60
2016-10-1819.6119.9119.4419.861425764496.500.60
2016-10-1718.8619.0818.7518.871292207471.750.57
2016-10-1418.2118.6218.2018.411672102460.250.56
2016-10-1317.4518.0617.4117.984497361449.500.54
2016-10-1217.4317.5217.0617.17908604429.250.52
2016-10-1117.6917.7217.1917.471320559436.750.53
2016-10-1018.1118.1217.7117.72613285443.000.54
2016-10-0718.3918.4117.8217.971226588449.250.54
2016-10-0618.0818.4318.0618.321141085458.000.55
2016-10-0517.5717.8917.5417.88536837447.000.54
2016-10-0417.6117.8617.2717.34609735433.500.52
2016-10-0317.3617.6417.1717.571022890439.250.53
2016-09-3017.4517.5217.1317.261683132431.500.52
2016-09-2918.2118.2917.3917.401825942435.000.53
2016-09-2817.8818.2217.6818.191432206454.750.55
2016-09-2717.6717.9417.6217.77753971444.250.54
2016-09-2618.5318.5917.9217.95893636448.750.54
2016-09-2318.6619.0218.4118.571125104464.250.56
2016-09-2218.6018.9718.3918.40993124460.000.56
2016-09-2118.3718.6218.2918.62802035465.500.56
2016-09-2018.4018.5718.1918.391027161459.750.56
2016-09-1918.9518.9718.2118.251035418456.250.55
2016-09-1619.0919.1318.6818.72929183468.000.57
2016-09-1518.9119.1118.8019.051127917476.250.58
2016-09-1419.0019.1818.7518.871034980471.750.57
2016-09-1319.0619.2618.8119.011700449475.250.57
2016-09-1219.2219.3018.9719.181003265479.500.58
2016-09-0919.5019.7019.0719.141740661478.500.58
Get more Data

Embraer-Empresa Stock Chart

View ERJ PE ratio, PS ratio stocks charts and compare with peers.
ERJ Chart
Note: Compare Embraer-Empresa stock price history with the index and industry peers.

Embraer-Empresa Historical Prices: Past 5 years

Max Stock Price 39.97 Sep 11,2014
Min Stock Price 17.17 Oct 12,2016
Avg Stock Price 30.04

Embraer-Empresa Historical PE ratio: Past 5 years

Max PE Ratio 534.75 Oct 31,2016
Min PE Ratio 11.65 Jan 15,2015
Avg PE Ratio 67.43

Embraer-Empresa Historical PS ratio: Past 5 years

Max PS Ratio 1.17 Jul 22,2013
Min PS Ratio 0.52 Aug 26,2016
Avg PS Ratio 0.89

ERJ Industry Peers

Company Price Change (%)
Leidos (LDOS)49.820.4 (0.81%)
Mtu Aero Engine (MTUAY)60.870.23 (0.38%)
Boeing (BA)158.320.65 (0.41%)
Textron (TXT)49.090.34 (0.7%)
Lockheed Martin (LMT)254.070.05 (0.02%)
Spirit Aerosystems (SPR)56.641.15 (2.07%)
Erickson (EACIQ)0.180.01 (5.88%)

We provide Embraer-Empresa historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Embraer-Empresa stock analysis. The price and volume changes on a daily basis is provided in the Embraer-Empresa stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ERJ saw an opening price of 21.77, and a closing price of 21.64 on 18 Jan, 2017. Looking at Embraer-Empresa stock market history data, the P/S ratio was at a low of 0.28 on 05 Mar, 2009. .