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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.12	24.17	23.79	24.01	624,916	+0.05(+0.21%)
May 30, 2018	23.72	24.07	22.82	23.96	1,581,817	+0.35(+1.48%)
May 29, 2018	24.39	24.78	23.51	23.62	1,304,125	-1.73(-6.81%)
May 25, 2018		25.34	25.34	25.34	0	+0.38(+1.52%)
May 24, 2018	25.16	25.27	24.66	24.96	434,438	-0.27(-1.07%)
May 23, 2018	25.42	25.43	24.97	25.23	732,577	+0.45(+1.81%)
May 22, 2018	24.55	24.93	24.21	24.78	906,535	+0.26(+1.06%)
May 21, 2018	25.22	25.29	24.36	24.52	729,685	+0.25(+1.03%)
May 18, 2018	24.03	24.36	23.88	24.27	886,504	-0.32(-1.30%)
May 17, 2018	25.00	25.06	24.34	24.59	1,126,179	-0.52(-2.07%)
May 16, 2018	25.27	25.49	25.02	25.11	545,033	+0.07(+0.28%)
May 15, 2018	23.76	25.27	23.76	25.04	1,064,419	+0.55(+2.24%)
May 14, 2018	24.85	25.00	23.71	24.49	1,314,853	-0.32(-1.29%)
May 11, 2018	24.95	25.56	24.73	24.81	673,768	-0.31(-1.23%)
May 10, 2018	25.58	26.64	24.37	25.12	4,720,095	-0.32(-1.26%)
May 09, 2018	24.60	25.49	24.60	25.44	1,384,371	+0.49(+1.96%)
May 08, 2018	24.70	24.98	24.61	24.95	1,217,410	+0.25(+1.01%)
May 07, 2018	24.71	25.01	24.60	24.70	763,734	-0.23(-0.92%)
May 04, 2018	24.65	25.01	24.60	24.93	1,369,328	+0.01(+0.04%)
May 03, 2018	24.89	25.03	24.62	24.92	1,399,333	+0.24(+0.97%)
May 02, 2018	24.83	25.02	24.59	24.68	910,311	-0.54(-2.14%)