Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.18	27.30	26.15	26.97	1,538,190	+1.23(+4.78%)
Jul 30, 2015	26.67	26.79	24.92	25.74	2,715,759	-1.89(-6.83%)
Jul 29, 2015	27.47	27.83	27.23	27.63	938,885	+0.17(+0.63%)
Jul 28, 2015	27.05	27.49	26.83	27.45	836,674	+0.41(+1.50%)
Jul 27, 2015	27.09	27.23	26.81	27.05	676,551	-0.47(-1.72%)
Jul 24, 2015	27.84	27.92	27.47	27.52	1,052,532	-0.45(-1.59%)
Jul 23, 2015	28.27	28.59	27.95	27.97	529,096	-0.45(-1.57%)
Jul 22, 2015	29.16	29.20	28.37	28.41	790,598	-0.92(-3.14%)
Jul 21, 2015	29.12	29.41	29.06	29.33	762,045	+0.14(+0.46%)
Jul 20, 2015	29.17	29.39	29.02	29.20	672,452	-0.28(-0.95%)
Jul 17, 2015	29.54	29.61	29.29	29.48	551,611	-0.11(-0.36%)
Jul 16, 2015	29.76	30.06	29.54	29.58	798,252	-0.13(-0.42%)
Jul 15, 2015	30.02	30.02	29.28	29.71	975,224	-0.21(-0.71%)
Jul 14, 2015	29.38	30.03	29.24	29.92	996,267	+0.62(+2.11%)
Jul 13, 2015	29.13	29.43	28.97	29.30	983,717	+0.49(+1.71%)
Jul 10, 2015	29.13	29.19	28.66	28.81	1,259,774	-0.01(-0.03%)
Jul 09, 2015	28.98	29.20	28.72	28.82	920,557	+0.12(+0.40%)
Jul 08, 2015	28.69	29.05	28.54	28.70	1,055,244	+0.27(+0.95%)
Jul 07, 2015	28.55	28.57	27.90	28.43	1,074,787	-0.32(-1.11%)
Jul 06, 2015	28.79	29.18	28.61	28.75	613,885	-0.60(-2.05%)
Jul 02, 2015	29.28	29.35	29.35	29.35	520,157	+0.27(+0.93%)
Jul 01, 2015	29.36	29.61	28.77	29.08	943,935	-0.25(-0.86%)
Jun 30, 2015	29.25	29.48	29.08	29.33	867,943	+0.37(+1.27%)
Jun 29, 2015	29.05	29.40	28.93	28.96	844,136	-0.67(-2.26%)
Jun 26, 2015	29.20	29.64	29.04	29.63	575,649	+0.65(+2.24%)
Jun 25, 2015	29.12	29.33	28.86	28.98	560,658	-0.25(-0.86%)
Jun 24, 2015	29.79	29.93	29.18	29.23	936,712	-0.77(-2.58%)
Jun 23, 2015	30.02	30.04	29.69	30.01	856,256	-0.09(-0.32%)
Jun 22, 2015	30.73	30.80	30.02	30.10	871,037	-0.39(-1.27%)
Jun 19, 2015	30.64	30.97	30.41	30.49	1,044,526	-0.39(-1.25%)
Jun 18, 2015	30.81	31.13	30.49	30.88	829,338	+0.32(+1.04%)
Jun 17, 2015	30.13	30.67	30.04	30.56	1,080,093	+0.35(+1.15%)
Jun 16, 2015	30.08	30.34	29.94	30.21	681,154	+0.19(+0.64%)
Jun 15, 2015	30.32	30.56	29.64	30.02	1,291,548	+0.28(+0.94%)
Jun 12, 2015	29.27	29.81	29.03	29.74	1,066,367	+0.51(+1.75%)
Jun 11, 2015	29.31	29.48	28.80	29.22	818,481	+0.11(+0.37%)
Jun 10, 2015	29.02	29.51	28.88	29.12	643,193	+0.45(+1.59%)
Jun 09, 2015	28.85	29.08	28.57	28.66	462,997	-0.46(-1.59%)
Jun 08, 2015	29.21	29.45	29.01	29.13	454,658	+0.11(+0.37%)
Jun 05, 2015	28.90	29.17	28.57	29.02	432,822	-0.01(-0.03%)
Jun 04, 2015	29.42	29.53	29.03	29.03	625,000	-0.57(-1.93%)
Jun 03, 2015	29.72	29.74	29.25	29.60	575,752	-0.13(-0.42%)
Jun 02, 2015	29.18	29.82	28.98	29.73	600,634	+0.88(+3.05%)
Jun 01, 2015	29.07	29.12	28.67	28.85	594,408	-0.27(-0.93%)
May 29, 2015	29.79	29.85	29.00	29.12	716,914	-0.77(-2.59%)
May 28, 2015	29.33	29.99	29.23	29.89	779,243	+0.50(+1.71%)
May 27, 2015	29.72	29.77	29.01	29.39	1,257,932	-0.67(-2.22%)
May 26, 2015	31.18	31.21	29.94	30.06	1,838,342	-1.51(-4.78%)
May 22, 2015	31.07	31.56	31.56	31.56	1,696,314	+0.60(+1.94%)
May 21, 2015	30.77	31.02	30.66	30.96	1,046,090	+0.27(+0.88%)
May 20, 2015	30.42	30.89	29.91	30.69	1,016,869	+0.37(+1.21%)
May 19, 2015	29.36	30.35	29.27	30.33	693,738	+0.87(+2.95%)
May 18, 2015	30.02	30.02	29.37	29.46	626,494	-0.52(-1.74%)
May 15, 2015	29.69	30.02	29.42	29.98	860,848	+0.22(+0.75%)
May 14, 2015	29.71	29.91	29.55	29.76	813,673	+0.40(+1.35%)
May 13, 2015	29.69	29.72	29.25	29.36	551,745	-0.26(-0.88%)
May 12, 2015	29.99	30.11	29.52	29.62	574,527	-0.28(-0.94%)
May 11, 2015	30.28	30.68	29.89	29.90	691,185	-0.34(-1.12%)
May 08, 2015	29.95	30.25	29.87	30.24	717,633	+0.52(+1.76%)
May 07, 2015	29.56	29.76	29.30	29.72	636,873	+0.04(+0.13%)
May 06, 2015	30.09	30.09	29.58	29.68	802,980	-0.18(-0.62%)
May 05, 2015	29.28	29.97	29.21	29.86	877,108	+0.31(+1.05%)
May 04, 2015	29.59	30.11	29.46	29.55	711,945	-0.21(-0.71%)