Yahoo

Mail

UK markets open in 27 minutes

NIKKEI 225
27,466.61
+520.94(+1.93%)
HANG SENG
19,589.38
+330.62(+1.72%)
CRUDE OIL
69.50
+0.17(+0.25%)
GOLD FUTURES
1,941.40
+0.30(+0.02%)
DOW
32,560.60
+316.02(+0.98%)
Bitcoin GBP
23,041.39
+534.21(+2.37%)

Jobs

Would you rehire someone who left your firm recently?

Nearly 20% of workers who quit during Covid have returned to former employers

Embraer S.A. (ERJ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.42

+0.31

(+2.05%)

At close: 04:00PM EDT

15.54

+0.12

(+0.78%)

After hours:

07:57PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	15.20	15.58	15.19	15.42	15.42	1,500,200
20 Mar 2023	15.36	15.39	15.04	15.11	15.11	1,390,100
17 Mar 2023	15.20	15.40	14.86	15.19	15.19	2,454,300
16 Mar 2023	14.65	15.31	14.57	15.24	15.24	2,355,700
15 Mar 2023	14.83	14.87	14.42	14.69	14.69	3,352,000
14 Mar 2023	14.75	15.06	14.66	14.87	14.87	2,769,700
13 Mar 2023	14.35	14.42	14.06	14.17	14.17	2,018,300
10 Mar 2023	14.66	15.03	14.40	14.42	14.42	5,730,300
09 Mar 2023	14.16	14.20	13.80	13.83	13.83	1,365,200
08 Mar 2023	14.11	14.21	13.95	14.08	14.08	1,028,800
07 Mar 2023	13.87	14.07	13.81	13.99	13.99	1,080,300
06 Mar 2023	13.84	14.05	13.78	13.87	13.87	1,277,500
03 Mar 2023	13.72	13.87	13.49	13.75	13.75	1,917,400
02 Mar 2023	12.99	13.33	12.86	13.32	13.32	1,736,300
01 Mar 2023	12.96	12.99	12.76	12.93	12.93	1,055,200
28 Feb 2023	12.54	12.83	12.38	12.70	12.70	2,305,500
27 Feb 2023	12.35	12.50	12.29	12.34	12.34	702,400
24 Feb 2023	12.28	12.39	12.20	12.35	12.35	670,600
23 Feb 2023	12.73	12.81	12.41	12.52	12.52	926,500
22 Feb 2023	12.46	12.63	12.40	12.46	12.46	927,700
21 Feb 2023	12.68	12.82	12.21	12.40	12.40	1,597,300
17 Feb 2023	12.58	12.83	12.33	12.78	12.78	1,539,300
16 Feb 2023	12.36	12.53	12.26	12.43	12.43	662,600
15 Feb 2023	12.42	12.58	12.32	12.56	12.56	806,000
14 Feb 2023	12.39	12.64	12.27	12.48	12.48	1,425,500
13 Feb 2023	12.34	12.45	12.28	12.36	12.36	951,200
10 Feb 2023	12.41	12.43	12.11	12.32	12.32	993,600
09 Feb 2023	12.71	12.79	12.30	12.35	12.35	1,118,400
08 Feb 2023	13.00	13.02	12.59	12.75	12.75	1,113,300
07 Feb 2023	12.91	13.17	12.72	13.02	13.02	1,555,800
06 Feb 2023	12.68	12.79	12.63	12.70	12.70	1,736,700
03 Feb 2023	12.81	13.10	12.78	12.81	12.81	1,024,100
02 Feb 2023	13.12	13.34	12.95	13.04	13.04	1,233,800
01 Feb 2023	13.00	13.04	12.70	12.91	12.91	1,274,400
31 Jan 2023	13.18	13.18	12.78	12.89	12.89	1,838,000
30 Jan 2023	12.98	13.00	12.63	12.65	12.65	944,900
27 Jan 2023	12.85	13.02	12.75	12.81	12.81	1,146,300
26 Jan 2023	13.18	13.41	13.06	13.09	13.09	1,642,300
25 Jan 2023	13.11	13.34	12.99	13.20	13.20	1,932,700
24 Jan 2023	12.99	13.08	12.75	13.06	13.06	1,560,400
23 Jan 2023	12.47	12.71	12.38	12.59	12.59	930,500
20 Jan 2023	12.61	12.73	12.49	12.51	12.51	836,800
19 Jan 2023	12.64	12.75	12.39	12.64	12.64	1,220,900
18 Jan 2023	13.14	13.27	12.60	12.61	12.61	2,415,800
17 Jan 2023	12.70	13.04	12.60	12.84	12.84	2,804,100
13 Jan 2023	12.22	12.48	12.22	12.34	12.34	1,203,900
12 Jan 2023	12.46	12.58	12.14	12.37	12.37	2,169,800
11 Jan 2023	11.70	12.11	11.64	12.04	12.04	2,010,100
10 Jan 2023	11.25	11.67	11.17	11.56	11.56	1,177,800
09 Jan 2023	11.33	11.42	11.23	11.25	11.25	1,165,100
06 Jan 2023	11.24	11.33	11.11	11.12	11.12	1,143,000
05 Jan 2023	11.14	11.18	10.93	11.06	11.06	1,496,800
04 Jan 2023	10.48	11.03	10.46	11.02	11.02	1,055,200
03 Jan 2023	10.74	10.91	10.66	10.66	10.66	1,127,700
30 Dec 2022	10.79	10.98	10.79	10.93	10.93	965,000
29 Dec 2022	10.96	10.98	10.80	10.93	10.93	1,205,400
28 Dec 2022	10.73	10.95	10.70	10.78	10.78	1,032,300
27 Dec 2022	10.61	10.70	10.47	10.55	10.55	1,447,200
23 Dec 2022	10.95	11.01	10.85	11.00	11.00	655,100
22 Dec 2022	10.92	11.06	10.64	10.87	10.87	1,016,100
21 Dec 2022	10.79	10.91	10.72	10.85	10.85	1,217,500
20 Dec 2022	10.56	10.92	10.53	10.79	10.79	1,463,900
19 Dec 2022	10.16	10.45	10.08	10.26	10.26	1,470,900
16 Dec 2022	10.21	10.32	10.10	10.29	10.29	1,657,300
15 Dec 2022	10.34	10.48	10.16	10.19	10.19	1,463,300
14 Dec 2022	10.03	10.60	9.91	10.53	10.53	2,077,000
13 Dec 2022	10.26	10.61	10.01	10.12	10.12	2,081,100
12 Dec 2022	9.86	10.16	9.70	10.14	10.14	1,361,400
09 Dec 2022	10.15	10.26	10.00	10.03	10.03	927,200
08 Dec 2022	10.40	10.49	10.14	10.18	10.18	712,600
07 Dec 2022	10.31	10.49	9.98	10.38	10.38	1,460,500
06 Dec 2022	10.42	10.54	10.17	10.41	10.41	1,985,400
05 Dec 2022	10.50	10.51	10.25	10.25	10.25	905,500
02 Dec 2022	10.64	10.85	10.60	10.72	10.72	762,800
01 Dec 2022	10.73	10.86	10.58	10.73	10.73	1,340,200
30 Nov 2022	10.24	10.62	10.06	10.62	10.62	3,131,500
29 Nov 2022	10.50	10.57	10.18	10.25	10.25	1,341,100
28 Nov 2022	10.70	10.70	10.37	10.42	10.42	802,400
25 Nov 2022	10.75	10.90	10.63	10.74	10.74	503,400
23 Nov 2022	10.54	10.63	10.45	10.58	10.58	677,700
22 Nov 2022	10.60	10.70	10.46	10.61	10.61	838,700
21 Nov 2022	10.62	10.90	10.54	10.77	10.77	1,104,600
18 Nov 2022	10.62	10.93	10.45	10.53	10.53	1,415,800
17 Nov 2022	10.20	10.28	9.72	10.26	10.26	2,904,600
16 Nov 2022	10.34	10.75	10.27	10.61	10.61	2,552,800
15 Nov 2022	10.30	10.56	9.99	10.36	10.36	2,372,600
14 Nov 2022	10.02	10.14	9.49	9.83	9.83	3,582,500
11 Nov 2022	10.05	10.53	10.03	10.38	10.38	1,669,400
10 Nov 2022	10.04	10.18	9.61	9.89	9.89	3,061,300
09 Nov 2022	10.32	10.68	10.22	10.28	10.28	1,285,100
08 Nov 2022	10.28	10.58	10.20	10.38	10.38	1,309,900
07 Nov 2022	10.41	10.49	10.09	10.35	10.35	1,433,100
04 Nov 2022	10.99	11.04	10.55	10.75	10.75	885,300
03 Nov 2022	10.24	10.69	10.17	10.54	10.54	1,029,600
02 Nov 2022	10.62	10.76	10.30	10.35	10.35	868,800
01 Nov 2022	10.67	10.85	10.49	10.70	10.70	1,304,600
31 Oct 2022	9.70	10.64	9.68	10.57	10.57	2,775,100
28 Oct 2022	9.61	9.86	9.57	9.86	9.86	948,200
27 Oct 2022	9.65	9.95	9.62	9.70	9.70	1,273,900
26 Oct 2022	9.81	9.99	9.49	9.50	9.50	1,165,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,466.61+520.94(+1.93%)

HANG SENG19,589.38+330.62(+1.72%)

CRUDE OIL69.50+0.17(+0.25%)

GOLD FUTURES1,941.40+0.30(+0.02%)

DOW32,560.60+316.02(+0.98%)

Bitcoin GBP23,041.39+534.21(+2.37%)

Would you rehire someone who left your firm recently?

Embraer S.A. (ERJ)

NIKKEI 225
27,466.61
+520.94(+1.93%)

HANG SENG
19,589.38
+330.62(+1.72%)

CRUDE OIL
69.50
+0.17(+0.25%)

GOLD FUTURES
1,941.40
+0.30(+0.02%)

DOW
32,560.60
+316.02(+0.98%)

Bitcoin GBP
23,041.39
+534.21(+2.37%)