Yahoo

Mail

Singapore markets open in 7 hours 12 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,065.70
+86.97(+2.19%)
Dow
32,703.72
+583.44(+1.82%)
Nasdaq
11,769.00
+334.26(+2.92%)
BTC-USD
29,603.87
-112.94(-0.38%)
CMC Crypto 200
649.17
-11.97(-1.81%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.57

+0.45

(+4.50%)

As of 01:48PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	10.24	10.74	10.24	10.57	10.57	1,449,302
25 May 2022	9.80	10.13	9.72	10.12	10.12	3,247,300
24 May 2022	10.50	10.50	9.86	10.04	10.04	2,671,500
23 May 2022	10.58	10.74	10.34	10.66	10.66	1,500,200
20 May 2022	10.64	10.69	10.15	10.41	10.41	1,866,800
19 May 2022	10.57	10.77	10.34	10.45	10.45	2,251,600
18 May 2022	10.94	11.12	10.26	10.44	10.44	2,722,100
17 May 2022	10.92	11.26	10.89	11.15	11.15	1,921,500
16 May 2022	10.92	11.07	10.59	10.61	10.61	1,551,600
13 May 2022	10.63	11.14	10.63	10.94	10.94	2,745,700
12 May 2022	10.27	10.77	10.09	10.32	10.32	2,767,700
11 May 2022	10.07	10.56	9.96	10.03	10.03	1,903,900
10 May 2022	10.35	10.44	9.79	10.16	10.16	2,846,600
09 May 2022	10.93	10.99	10.17	10.20	10.20	3,208,300
06 May 2022	11.36	11.64	10.99	11.28	11.28	2,669,200
05 May 2022	11.64	11.72	11.16	11.52	11.52	1,555,000
04 May 2022	11.29	11.81	11.01	11.80	11.80	1,817,200
03 May 2022	11.08	11.58	11.08	11.45	11.45	2,009,800
02 May 2022	11.35	11.40	10.54	10.97	10.97	2,794,000
29 Apr 2022	11.76	11.85	11.34	11.37	11.37	3,249,900
28 Apr 2022	10.96	11.70	10.91	11.65	11.65	2,051,300
27 Apr 2022	11.01	11.06	10.57	10.83	10.83	3,725,200
26 Apr 2022	11.30	11.32	10.84	10.86	10.86	3,629,800
25 Apr 2022	11.21	11.59	11.10	11.53	11.53	2,633,200
22 Apr 2022	11.64	11.88	11.26	11.40	11.40	2,583,400
21 Apr 2022	12.35	12.49	11.67	11.77	11.77	2,721,900
20 Apr 2022	12.15	12.19	11.93	12.05	12.05	2,015,000
19 Apr 2022	11.61	12.17	11.59	12.09	12.09	2,148,700
18 Apr 2022	11.59	11.70	11.44	11.57	11.57	1,852,000
14 Apr 2022	11.73	11.81	11.55	11.63	11.63	1,582,700
13 Apr 2022	11.72	12.07	11.66	11.93	11.93	1,909,300
12 Apr 2022	12.03	12.14	11.55	11.64	11.64	2,195,900
11 Apr 2022	11.84	12.03	11.69	11.73	11.73	2,682,800
08 Apr 2022	12.00	12.19	11.76	11.80	11.80	2,360,200
07 Apr 2022	11.95	12.05	11.69	11.97	11.97	2,655,800
06 Apr 2022	12.08	12.28	11.76	12.06	12.06	2,206,000
05 Apr 2022	13.11	13.15	12.33	12.35	12.35	3,245,300
04 Apr 2022	13.06	13.27	12.88	13.27	13.27	2,281,800
01 Apr 2022	12.80	12.96	12.63	12.95	12.95	2,242,400
31 Mar 2022	12.90	12.98	12.61	12.61	12.61	2,184,300
30 Mar 2022	13.02	13.12	12.79	12.83	12.83	1,596,100
29 Mar 2022	13.03	13.52	12.94	13.23	13.23	2,789,700
28 Mar 2022	12.60	12.72	12.32	12.62	12.62	2,039,800
25 Mar 2022	12.93	13.06	12.75	12.79	12.79	2,683,400
24 Mar 2022	12.69	12.83	12.53	12.79	12.79	2,221,500
23 Mar 2022	12.43	12.68	12.35	12.56	12.56	1,493,400
22 Mar 2022	12.55	12.67	12.24	12.50	12.50	1,850,200
21 Mar 2022	12.17	12.35	11.95	12.32	12.32	2,196,500
18 Mar 2022	11.83	12.19	11.74	12.07	12.07	4,157,600
17 Mar 2022	11.13	11.71	10.97	11.65	11.65	2,364,500
16 Mar 2022	10.82	11.34	10.80	11.23	11.23	4,845,900
15 Mar 2022	10.37	10.69	10.22	10.60	10.60	3,748,600
14 Mar 2022	10.58	10.66	10.08	10.35	10.35	3,689,600
11 Mar 2022	11.30	11.35	10.38	10.44	10.44	5,633,200
10 Mar 2022	11.77	11.81	10.93	11.16	11.16	8,047,900
09 Mar 2022	12.98	13.53	12.92	13.26	13.26	4,038,600
08 Mar 2022	12.27	12.80	11.92	12.33	12.33	3,195,600
07 Mar 2022	12.95	13.08	12.02	12.04	12.04	2,556,600
04 Mar 2022	13.37	13.45	12.84	13.01	13.01	2,879,800
03 Mar 2022	13.92	13.97	13.47	13.58	13.58	1,968,700
02 Mar 2022	13.38	14.08	13.30	14.00	14.00	3,600,300
01 Mar 2022	13.80	13.80	12.99	13.15	13.15	2,364,600
28 Feb 2022	13.50	13.99	13.34	13.78	13.78	2,293,300
25 Feb 2022	13.34	13.80	13.34	13.76	13.76	3,446,800
24 Feb 2022	12.74	13.77	12.70	13.74	13.74	4,709,200
23 Feb 2022	14.18	14.25	13.59	13.63	13.63	2,210,800
22 Feb 2022	14.52	14.64	13.72	13.80	13.80	4,346,000
18 Feb 2022	14.98	15.21	14.82	14.93	14.93	1,560,500
17 Feb 2022	15.27	15.34	14.92	14.95	14.95	1,280,000
16 Feb 2022	15.44	15.85	15.39	15.66	15.66	2,649,600
15 Feb 2022	14.71	15.44	14.67	15.35	15.35	2,036,400
14 Feb 2022	14.59	14.97	14.33	14.45	14.45	1,670,300
11 Feb 2022	15.11	15.42	14.34	14.50	14.50	2,786,300
10 Feb 2022	15.20	15.84	15.12	15.24	15.24	2,673,500
09 Feb 2022	14.79	15.48	14.73	15.40	15.40	2,652,000
08 Feb 2022	14.56	14.86	14.48	14.82	14.82	1,521,300
07 Feb 2022	14.18	14.85	14.08	14.68	14.68	1,693,600
04 Feb 2022	14.13	14.45	13.96	14.30	14.30	1,712,700
03 Feb 2022	14.63	14.92	14.36	14.41	14.41	3,090,200
02 Feb 2022	15.67	15.71	14.86	15.27	15.27	2,849,000
01 Feb 2022	15.76	16.07	15.59	15.72	15.72	2,877,000
31 Jan 2022	14.85	15.42	14.81	15.35	15.35	2,073,700
28 Jan 2022	14.53	14.77	14.20	14.74	14.74	2,220,400
27 Jan 2022	15.19	15.43	14.68	14.72	14.72	3,171,800
26 Jan 2022	15.59	15.62	14.79	14.97	14.97	2,608,300
25 Jan 2022	14.99	15.41	14.66	15.28	15.28	2,428,300
24 Jan 2022	14.85	15.18	14.44	15.10	15.10	3,109,000
21 Jan 2022	15.37	15.60	14.97	14.98	14.98	2,317,200
20 Jan 2022	15.53	16.01	15.36	15.39	15.39	2,647,300
19 Jan 2022	15.49	15.54	15.01	15.03	15.03	1,687,200
18 Jan 2022	15.50	15.58	14.96	15.19	15.19	2,262,000
14 Jan 2022	15.54	15.94	15.54	15.90	15.90	2,106,900
13 Jan 2022	16.30	16.60	15.96	16.02	16.02	4,168,100
12 Jan 2022	17.01	17.18	16.63	16.70	16.70	2,611,100
11 Jan 2022	16.65	16.95	16.64	16.77	16.77	1,281,800
10 Jan 2022	17.07	17.17	16.49	16.66	16.66	1,343,300
07 Jan 2022	17.00	17.36	16.81	17.03	17.03	1,555,500
06 Jan 2022	16.44	16.92	16.10	16.76	16.76	2,518,100
05 Jan 2022	17.45	17.76	16.47	16.48	16.48	3,158,100
04 Jan 2022	17.61	18.03	17.31	17.63	17.63	2,764,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,065.70+86.97(+2.19%)

Dow32,703.72+583.44(+1.82%)

Nasdaq11,769.00+334.26(+2.92%)

BTC-USD29,603.87-112.94(-0.38%)

CMC Crypto 200649.17-11.97(-1.81%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Embraer S.A. (ERJ)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,065.70
+86.97(+2.19%)

Dow
32,703.72
+583.44(+1.82%)

Nasdaq
11,769.00
+334.26(+2.92%)

BTC-USD
29,603.87
-112.94(-0.38%)

CMC Crypto 200
649.17
-11.97(-1.81%)