Embraer-Empresa Stock Price History (NYSE:ERJ)

Add to My Stocks
$19.73 $0.19 (0.97%) ERJ stock closing price Dec 05, 2016 (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
2016-12-0519.6119.8519.5319.7368464842.890.57
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
2016-09-0819.9820.2319.6319.981776514499.500.60
2016-09-0719.6619.9319.4419.771795821494.250.60
2016-09-0619.1619.6619.1019.652394954491.250.59
2016-09-050.000.000.0018.510N/AN/A
2016-09-0218.0418.6418.0418.511089348462.750.56
2016-09-0117.6418.0917.6217.80855620445.000.54
2016-08-3117.7717.7917.3117.612427990440.250.53
2016-08-3017.5617.7517.4617.63866805440.750.53
2016-08-2917.2917.6517.2017.57554771439.250.53
2016-08-2617.3617.7217.1517.251195339431.250.52
2016-08-2517.6217.6517.4017.481597800437.000.53
2016-08-2417.4617.8317.3117.711157242442.750.54
2016-08-2317.3917.5917.2217.471306351436.750.53
2016-08-2217.8917.9017.4317.491417227437.250.53
2016-08-1918.1418.1417.8318.001360792450.000.54
2016-08-1818.4918.5518.1118.21958661455.250.55
2016-08-1718.6418.7318.1018.361129325459.000.56
2016-08-1618.9119.0218.8118.821057144470.500.57
2016-08-1518.7219.0518.7218.98996717474.500.57
2016-08-1218.6818.8618.6618.821458249470.500.57
2016-08-1118.7118.9818.6918.881147624472.000.57
2016-08-1018.4618.7318.4318.622662897465.500.56
2016-08-0918.8518.9018.4618.722116014468.000.57
2016-08-0818.3418.6018.3018.511622864462.750.56
2016-08-0518.3118.4818.2218.421653278460.500.56
2016-08-0418.0618.1917.7618.193442328454.750.55
2016-08-0317.5517.7717.4017.701875010442.500.54
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 30.14

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 66.78

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 0.9

ERJ Industry Peers

Company Price Change (%)
Leonardo-finmec (FINMY)6.80.27 (4.13%)
Mtu Aero Engine (MTUAY)51.360.63 (1.21%)
Boeing (BA)152.160.09 (0.06%)
Textron (TXT)47.360.13 (0.27%)
Lockheed Martin (LMT)266.930.69 (0.26%)
Spirit Aerosystems (SPR)59.370.64 (1.09%)
Erickson (EACIQ)0.10.02 (16.67%)

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 19.63, and a closing price of 19.54 on 02 Dec, 2016. Looking at Embraer-Empresa stock market history data, the P/S ratio was at a low of 0.28 on 05 Mar, 2009. .