Embraer-Empresa Stock Price History (NYSE:ERJ)

Add to My Stocks
$19.79 $0.02 (0.1%) ERJ stock closing price Jul 24, 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 51.18 on 12 Jul, 2007, and a low of 9.75 on 12 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2419.7819.8219.5719.7950248034.720.62
2017-07-2119.8419.8619.6619.7778182834.680.62
2017-07-2019.4819.8419.4819.7967624834.720.62
2017-07-1919.3119.4919.1519.4872180234.180.61
2017-07-1819.5519.5619.0219.3589769933.950.60
2017-07-1719.4319.7119.2719.5057599034.210.61
2017-07-1419.4219.6119.2719.3669041033.970.60
2017-07-1319.3419.6919.3019.37121341833.980.60
2017-07-1219.6819.6819.0019.37133096133.980.60
2017-07-1119.3319.6719.2819.5382889234.260.61
2017-07-1018.8919.2318.8219.1640810133.610.60
2017-07-0718.9519.0218.5818.7952752432.970.59
2017-07-0619.0119.0418.5918.7078400232.810.58
2017-07-0518.5719.1318.4119.08102338033.470.59
2017-07-0318.3418.5118.2718.3245838732.140.57
2017-06-3018.2118.3318.0418.2368300631.980.57
2017-06-2918.2218.4917.9418.19159641831.910.57
2017-06-2818.2418.3717.9018.26142482432.040.57
2017-06-2718.6518.6617.9918.02153797431.610.56
2017-06-2619.0719.1618.5918.7280114632.840.58
2017-06-2318.9919.2018.8218.9658592833.260.59
2017-06-2218.8519.0818.6618.9955655933.320.59
2017-06-2118.6918.8118.4218.81114718633.000.59
2017-06-2019.5519.5518.8018.82100214033.020.59
2017-06-1919.0919.9619.0119.63112454934.440.61
2017-06-1619.1619.2118.6318.7690796732.910.58
2017-06-1518.8719.1818.7519.1756195633.630.60
2017-06-1419.2519.4718.9919.1475531733.580.60
2017-06-1318.9319.1318.7719.1075390433.510.59
2017-06-1218.9519.0418.5318.9489366933.230.59
2017-06-0919.4919.5118.9118.9289057433.190.59
2017-06-0819.4319.4819.0219.3872176234.000.60
2017-06-0719.4619.8819.3719.5581123634.300.61
2017-06-0619.6619.7619.2719.3276219333.900.60
2017-06-0519.9719.9919.3919.47112067234.160.61
2017-06-0219.9220.0819.7320.0073494235.090.62
2017-06-0119.9520.0119.5419.6671517134.490.61
2017-05-3120.2620.3919.7219.76118892434.670.62
2017-05-3020.1220.3919.9720.2851721635.580.63
2017-05-290.000.000.0020.130N/AN/A
2017-05-2620.3520.6020.1220.1367799635.320.63
2017-05-2520.1320.4320.0420.32113161035.650.63
2017-05-2419.4220.0719.2720.0284112635.120.62
2017-05-2320.0620.0819.0919.52197933834.250.61
2017-05-2218.6919.7318.6319.67211482534.510.61
2017-05-1918.4518.9418.4218.67158398332.750.58
2017-05-1817.6518.9017.5818.45345536632.370.57
2017-05-1720.2120.2219.1119.11188066933.530.60
2017-05-1620.7020.9420.3520.42155885835.830.64
2017-05-1520.2920.5820.2920.53148683536.020.64
2017-05-1220.0520.3819.9320.29129678035.600.63
2017-05-1119.7720.0819.6419.96107579235.020.62
2017-05-1019.8419.9119.6419.82148644934.770.62
2017-05-0919.0219.4018.9419.31142491733.880.60
2017-05-0818.9418.9818.5718.81133890433.000.59
2017-05-0519.0919.2018.7418.80156877532.980.59
2017-05-0419.1719.3718.9618.99119520733.320.59
2017-05-0319.0219.6918.9319.41169925534.050.60
2017-05-0218.8919.0318.5518.69198850020.540.55
2017-05-0119.2219.2819.0219.0780641820.960.56
2017-04-2818.9719.2918.9519.2099457021.100.57
2017-04-2719.3219.4218.6719.11206412921.000.56
2017-04-2619.3619.4319.1419.36103829921.280.57
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
2017-04-140.000.000.0020.010N/AN/A
2017-04-1321.1621.1619.9120.01191779621.990.59
2017-04-1221.4621.4621.1821.2761191223.370.63
2017-04-1121.7621.7621.2621.4483023923.560.63
2017-04-1022.0022.0721.5921.6170322223.750.64
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
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 29.14

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 65.89

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 0.86

ERJ Industry Peers

Company Price Change (%)
Leidos (LDOS)53.350.09 (0.17%)
Mtu Aero Engine (MTUAY)74.220.41 (0.56%)
Boeing (BA)212.180.04 (0.02%)
Textron (TXT)48.790.3 (0.62%)
Lockheed Martin (LMT)290.281.16 (0.4%)
Spirit Aerosystems (SPR)60.930.09 (0.15%)
Erickson (EACIQ)0.020 (0%)

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 19.79 and traded with a volume of 502480 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. .