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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.92	29.99	29.14	29.25	713,619	-0.78(-2.59%)
May 28, 2015	29.47	30.13	29.37	30.03	775,662	+0.50(+1.71%)
May 27, 2015	29.85	29.90	29.15	29.52	1,252,152	-0.67(-2.22%)
May 26, 2015	31.32	31.35	30.08	30.19	1,829,894	-1.52(-4.78%)
May 22, 2015	31.21	31.71	31.71	31.71	1,688,518	+0.60(+1.94%)
May 21, 2015	30.91	31.17	30.80	31.11	1,041,283	+0.27(+0.88%)
May 20, 2015	30.56	31.03	30.05	30.84	1,012,196	+0.37(+1.21%)
May 19, 2015	29.50	30.49	29.41	30.47	690,550	+0.87(+2.95%)
May 18, 2015	30.16	30.16	29.51	29.59	623,615	-0.52(-1.74%)
May 15, 2015	29.83	30.16	29.55	30.12	856,892	+0.22(+0.75%)
May 14, 2015	29.85	30.05	29.69	29.89	809,934	+0.40(+1.35%)
May 13, 2015	29.83	29.85	29.39	29.50	549,209	-0.26(-0.88%)
May 12, 2015	30.13	30.25	29.66	29.76	571,886	-0.28(-0.94%)
May 11, 2015	30.42	30.83	30.02	30.04	688,009	-0.34(-1.12%)
May 08, 2015	30.09	30.39	30.01	30.38	714,335	+0.52(+1.76%)
May 07, 2015	29.70	29.89	29.44	29.85	633,946	+0.04(+0.13%)
May 06, 2015	30.22	30.23	29.72	29.82	799,290	-0.18(-0.62%)
May 05, 2015	29.42	30.11	29.34	30.00	873,078	+0.31(+1.05%)
May 04, 2015	29.73	30.25	29.59	29.69	708,673	-0.21(-0.71%)
May 01, 2015	30.29	30.46	29.52	29.90	1,156,033	-0.38(-1.25%)
Apr 30, 2015	29.74	30.84	29.63	30.28	1,454,756	+0.65(+2.20%)
Apr 29, 2015	29.94	30.15	29.57	29.63	864,074	-0.16(-0.52%)
Apr 28, 2015	30.05	30.05	29.60	29.79	732,146	-0.20(-0.65%)
Apr 27, 2015	30.28	30.28	29.88	29.98	737,817	+0.21(+0.72%)
Apr 24, 2015	30.12	30.27	29.76	29.77	617,152	-0.29(-0.97%)
Apr 23, 2015	29.49	30.31	29.45	30.06	1,210,727	+0.29(+0.98%)
Apr 22, 2015	30.32	30.55	29.76	29.77	993,962	-0.37(-1.22%)
Apr 21, 2015	30.14	30.23	29.83	30.14	384,905	+0.16(+0.55%)
Apr 20, 2015	29.74	30.16	29.54	29.97	589,512	+0.38(+1.28%)
Apr 17, 2015	29.62	29.68	29.06	29.59	959,244	-0.30(-1.01%)
Apr 16, 2015	30.72	30.84	29.69	29.89	782,561	-0.86(-2.81%)
Apr 15, 2015	30.83	30.98	30.68	30.76	692,134	+0.15(+0.48%)
Apr 14, 2015	30.22	30.74	30.20	30.61	511,545	+0.27(+0.90%)
Apr 13, 2015	30.70	30.91	30.27	30.34	805,784	-0.28(-0.92%)
Apr 10, 2015	30.54	30.96	30.53	30.62	676,618	+0.05(+0.16%)
Apr 09, 2015	30.73	30.85	30.21	30.57	912,232	-0.01(-0.03%)
Apr 08, 2015	30.48	30.78	30.25	30.58	588,167	+0.49(+1.61%)
Apr 07, 2015	30.47	30.80	30.04	30.10	679,082	-0.31(-1.02%)
Apr 06, 2015	30.58	30.80	30.37	30.41	1,060,854	+0.05(+0.16%)
Apr 02, 2015	30.02	30.36	30.36	30.36	847,374	+0.65(+2.19%)
Apr 01, 2015	30.17	30.31	29.64	29.71	957,800	-0.13(-0.42%)
Mar 31, 2015	30.23	30.27	29.74	29.84	800,448	-0.10(-0.32%)
Mar 30, 2015	29.58	30.31	29.55	29.93	1,184,353	+0.63(+2.15%)
Mar 27, 2015	29.23	29.75	29.20	29.30	768,231	-0.13(-0.43%)
Mar 26, 2015	29.37	29.52	29.12	29.43	1,010,739	-0.06(-0.20%)
Mar 25, 2015	30.16	30.16	29.45	29.49	842,094	-0.44(-1.46%)
Mar 24, 2015	30.49	30.84	29.91	29.92	1,186,800	-0.82(-2.68%)
Mar 23, 2015	30.97	31.20	30.65	30.75	983,623	-0.18(-0.60%)
Mar 20, 2015	30.58	31.15	30.53	30.93	882,854	+0.75(+2.48%)
Mar 19, 2015	29.97	30.36	29.96	30.19	1,029,372	-0.48(-1.55%)
Mar 18, 2015	29.75	30.78	29.73	30.66	872,942	+0.67(+2.23%)
Mar 17, 2015	29.59	30.20	29.59	29.99	958,604	+0.09(+0.30%)
Mar 16, 2015	30.03	30.31	29.72	29.90	1,247,199	+0.15(+0.52%)
Mar 13, 2015	29.95	30.38	29.38	29.75	1,466,937	-0.99(-3.21%)
Mar 12, 2015	31.45	31.46	30.29	30.74	1,274,477	-0.36(-1.15%)
Mar 11, 2015	31.00	31.45	30.92	31.09	1,772,834	-0.13(-0.40%)
Mar 10, 2015	31.37	31.50	31.05	31.22	2,374,119	-0.50(-1.59%)
Mar 09, 2015	31.93	32.00	31.56	31.72	2,640,730	-0.30(-0.94%)
Mar 06, 2015	31.27	32.14	31.19	32.02	3,095,620	-0.26(-0.81%)
Mar 05, 2015	29.98	32.31	29.67	32.29	6,885,650	-1.52(-4.50%)
Mar 04, 2015	33.78	33.99	33.17	33.81	2,184,094	-0.24(-0.71%)
Mar 03, 2015	33.71	34.30	33.71	34.05	1,298,186	-0.23(-0.68%)