Embraer-Empresa Stock Price History (NYSE:ERJ)

Add to My Stocks
$19.2 $0.09 (0.47%) ERJ stock closing price Apr 28, 2017 (Closing)

View and download Embraer-Empresa stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Embraer-Empresa P/E ratio data for the stock. The Embraer-Empresa stock price history chart shows that the stock price reached a high of 51.43 on 15 Jun, 2007, and a low of 9.75 on 15 Jun, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2819.0819.2918.9519.2099457021.100.57
2017-04-2719.3219.4218.6719.11206412921.000.56
2017-04-2619.3619.4219.1419.36103829921.280.57
2017-04-2519.7219.7219.3319.45120278521.370.57
2017-04-2420.2120.2819.8219.8973002821.860.59
2017-04-2119.9720.0919.6819.69115225421.640.58
2017-04-2020.0320.1719.8319.91121285321.880.59
2017-04-1920.4320.4419.9920.0292165922.000.59
2017-04-1820.3720.4420.1720.23124975122.230.60
2017-04-1720.0520.6420.0520.62117664522.660.61
2017-04-1321.1621.1619.9120.01191779621.990.59
2017-04-1221.4621.4621.1721.2761191223.370.63
2017-04-1121.7621.7621.2621.4483023923.560.63
2017-04-1022.0022.0721.5821.6170322223.750.64
2017-04-0722.0322.2721.9321.9758969324.140.65
2017-04-0621.5122.0821.2722.01150140324.190.65
2017-04-0522.3122.3921.5721.60111136723.740.64
2017-04-0421.7222.3621.6822.1472711424.330.65
2017-04-0321.9121.9321.5421.69111517923.840.64
2017-03-3122.2222.4821.9922.0891424324.260.65
2017-03-3022.4622.6622.1522.3055174124.510.66
2017-03-2922.6122.7022.2322.63105828524.870.67
2017-03-2822.2922.8022.2922.5578443224.780.67
2017-03-2722.4922.7422.1422.3874855024.590.66
2017-03-2422.8023.0022.7222.7751600825.020.67
2017-03-2322.6322.8222.4722.7189003424.960.67
2017-03-2222.6723.0922.5522.9075447625.170.68
2017-03-2124.5424.5822.8922.98170319325.250.68
2017-03-2024.0724.7124.0424.67112825427.110.73
2017-03-1724.1924.2323.4923.7879537926.130.70
2017-03-1623.8224.1723.7923.96112348626.330.71
2017-03-1523.0623.6422.8223.62112555525.960.70
2017-03-1423.9123.9323.4023.4568402825.770.69
2017-03-1324.0124.0323.8023.9685379626.330.71
2017-03-1023.9124.0123.6823.80154410026.150.70
2017-03-0924.6524.9523.8524.00246159252.170.70
2017-03-0823.3023.8523.2723.76164975651.650.69
2017-03-0723.6123.6823.2923.5161019851.110.68
2017-03-0623.6923.7223.1523.2262374050.480.68
2017-03-0322.8223.4822.7423.3890536650.830.68
2017-03-0222.8622.9522.5922.6192232549.150.66
2017-03-0123.3223.6823.0823.2584750650.540.68
2017-02-2823.1923.2323.0223.0987090750.200.67
2017-02-2723.0723.3822.9123.2688462150.570.68
2017-02-2423.0823.2322.8323.0197559350.020.67
2017-02-2324.0224.0523.2323.25144231950.540.68
2017-02-2223.6423.7523.5923.6956327851.500.69
2017-02-2124.1324.1423.6123.75112975051.630.69
2017-02-200.000.000.0023.380N/AN/A
2017-02-1723.3923.4323.2823.3862045750.830.68
2017-02-1623.8623.9023.3023.39102218550.850.68
2017-02-1523.8024.2823.7923.9180582851.980.70
2017-02-1423.6023.8123.3623.7870806651.700.69
2017-02-1323.7023.7823.4723.5648856851.220.69
2017-02-1022.6323.4522.6323.3389007650.720.68
2017-02-0922.6722.7922.4122.66102216349.260.66
2017-02-0822.6522.6622.1722.34119017448.570.65
2017-02-0723.0123.2122.9223.0545975450.110.67
2017-02-0622.7023.0322.6822.8874024549.740.67
2017-02-0323.0223.1422.8723.0254879050.040.67
2017-02-0223.1923.2722.8022.9596668749.890.67
2017-02-0123.2923.4323.0523.1957404350.410.68
2017-01-3122.7322.9522.3422.8698480249.700.67
2017-01-3022.9023.1022.5622.6698664749.260.66
2017-01-2723.1023.5323.1023.1677018550.350.67
2017-01-2623.5323.6223.1423.22123786550.480.68
2017-01-2523.7524.0123.2723.73146380651.590.69
2017-01-2422.9723.6822.9623.60114283051.300.69
2017-01-2322.9923.2922.8223.12160267050.260.67
2017-01-2022.2722.6722.2422.64101964849.220.66
2017-01-1921.9622.1221.4522.03133069647.890.64
2017-01-1821.7722.0121.6021.64149776947.040.63
2017-01-1721.3421.9121.2621.76204444447.300.63
2017-01-160.000.000.0020.880N/AN/A
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
2017-01-020.000.000.0019.250N/AN/A
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
2016-12-260.000.000.0018.730N/AN/A
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 29.55

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 67.79

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 0.87

ERJ Industry Peers

Company Price Change (%)
Leidos (LDOS)52.660.69 (1.29%)
Mtu Aero Engine (MTUAY)68.530 (0%)
Boeing (BA)184.831.61 (0.88%)
Textron (TXT)46.660.42 (0.89%)
Lockheed Martin (LMT)269.451.69 (0.62%)
Spirit Aerosystems (SPR)57.160.27 (0.47%)
Erickson (EACIQ)0.110.02 (15.38%)

Embraer-Empresa historical quotes helps an investor analyze a company's history and do Embraer-Empresa stock analysis . Embraer-Empresa stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ERJ closed at 19.11 and traded with a volume of 2064129 on the last trading day. Looking at Embraer-Empresa stock market history data, the P/S ratio was at a low of 0.28 on 05 Mar, 2009. .