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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.57	20.68	20.21	20.35	1,285,664	-0.25(-1.23%)
May 27, 2016	20.72	20.61	20.61	20.61	1,812,097	-0.23(-1.13%)
May 26, 2016	20.79	20.99	20.63	20.84	1,295,095	+0.16(+0.76%)
May 25, 2016	20.95	21.05	20.65	20.68	1,079,460	-0.17(-0.80%)
May 24, 2016	20.79	20.94	20.61	20.85	572,023	+0.21(+0.99%)
May 23, 2016	20.73	20.79	20.57	20.65	558,337	-0.35(-1.68%)
May 20, 2016	20.80	21.19	20.76	21.00	574,674	+0.14(+0.66%)
May 19, 2016	21.01	21.01	20.67	20.86	1,369,480	+0.02(+0.09%)
May 18, 2016	20.46	21.12	20.46	20.84	750,743	-0.10(-0.47%)
May 17, 2016	20.88	21.06	20.69	20.94	838,883	+0.06(+0.28%)
May 16, 2016	20.48	21.07	20.48	20.88	914,555	+0.35(+1.71%)
May 13, 2016	20.84	20.99	20.46	20.53	1,392,098	-0.60(-2.82%)
May 12, 2016	21.72	21.76	21.11	21.12	702,133	-0.60(-2.75%)
May 11, 2016	22.50	22.50	21.72	21.72	1,008,008	-0.34(-1.55%)
May 10, 2016	21.75	22.16	21.69	22.06	2,200,180	+0.46(+2.13%)
May 09, 2016	21.23	21.70	21.23	21.60	1,975,911	+0.25(+1.19%)
May 06, 2016	21.91	21.98	21.32	21.35	2,883,312	-0.64(-2.89%)
May 05, 2016	22.27	22.43	21.78	21.98	1,873,373	-0.19(-0.84%)
May 04, 2016	22.24	22.28	22.01	22.17	1,022,117	-0.05(-0.22%)
May 03, 2016	22.33	22.50	22.17	22.22	1,306,777	-0.33(-1.47%)
May 02, 2016	22.72	22.74	22.33	22.55	1,686,942	-0.03(-0.13%)
Apr 29, 2016	24.44	24.44	21.69	22.58	3,115,504	-1.12(-4.74%)
Apr 28, 2016	24.19	24.29	23.65	23.71	1,718,021	-0.49(-2.02%)
Apr 27, 2016	24.09	24.45	24.09	24.19	1,801,976	+0.29(+1.23%)
Apr 26, 2016	23.69	24.00	23.54	23.90	929,564	+0.45(+1.92%)
Apr 25, 2016	23.70	23.77	23.38	23.45	569,182	-0.24(-1.03%)
Apr 22, 2016	23.63	23.98	23.41	23.70	621,364	-0.23(-0.98%)
Apr 21, 2016	24.12	24.28	23.86	23.93	491,568	-0.16(-0.65%)
Apr 20, 2016	23.71	24.28	23.65	24.09	1,466,217	+0.16(+0.65%)
Apr 19, 2016	24.24	24.24	23.91	23.93	1,162,872	-0.18(-0.73%)
Apr 18, 2016	24.17	24.26	23.96	24.11	1,122,511	-0.44(-1.79%)
Apr 15, 2016	24.40	24.85	24.31	24.55	2,012,583	+0.18(+0.72%)
Apr 14, 2016	24.19	24.49	23.81	24.37	1,676,554	+0.38(+1.59%)
Apr 13, 2016	23.66	24.24	23.66	23.99	1,464,001	+0.36(+1.53%)
Apr 12, 2016	23.71	23.74	23.14	23.63	1,662,092	+0.20(+0.83%)
Apr 11, 2016	24.04	24.31	23.42	23.43	1,628,214	-0.56(-2.32%)
Apr 08, 2016	24.34	24.34	23.79	23.99	1,149,845	+0.16(+0.66%)
Apr 07, 2016	24.01	24.21	23.80	23.83	1,070,866	-0.17(-0.69%)
Apr 06, 2016	24.13	24.29	23.90	24.00	1,219,331	-0.29(-1.21%)
Apr 05, 2016	24.59	24.70	24.25	24.29	900,886	-0.62(-2.47%)
Apr 04, 2016	25.17	25.38	24.78	24.91	690,595	-0.64(-2.49%)
Apr 01, 2016	25.55	25.74	25.20	25.54	795,617	-0.22(-0.87%)
Mar 31, 2016	25.88	25.94	25.56	25.77	584,959	-0.08(-0.30%)
Mar 30, 2016	25.97	26.06	25.73	25.85	477,775	+0.03(+0.11%)
Mar 29, 2016	25.20	25.84	25.07	25.82	586,807	+0.47(+1.85%)
Mar 28, 2016	25.57	25.57	25.12	25.35	835,983	+0.36(+1.45%)
Mar 24, 2016	24.71	24.99	24.99	24.99	656,238	+0.22(+0.91%)
Mar 23, 2016	25.00	25.03	24.72	24.76	585,822	-0.41(-1.63%)
Mar 22, 2016	24.83	25.32	24.66	25.17	602,045	+0.36(+1.44%)
Mar 21, 2016	24.63	24.87	24.56	24.81	1,280,637	+0.29(+1.19%)
Mar 18, 2016	24.44	24.62	24.28	24.52	1,123,788	+0.14(+0.56%)
Mar 17, 2016	23.83	24.46	23.83	24.39	1,762,454	+0.07(+0.28%)
Mar 16, 2016	24.00	24.39	23.71	24.32	1,060,469	+0.20(+0.81%)
Mar 15, 2016	24.13	24.32	23.70	24.12	1,260,891	+0.17(+0.69%)
Mar 14, 2016	24.17	24.34	23.85	23.96	945,976	-0.42(-1.72%)
Mar 11, 2016	23.81	24.42	23.58	24.38	1,653,170	+0.81(+3.44%)
Mar 10, 2016	23.80	23.93	23.29	23.57	2,846,283	-1.07(-4.36%)
Mar 09, 2016	24.86	24.95	24.39	24.64	1,745,771	+0.25(+1.04%)
Mar 08, 2016	24.44	24.55	24.11	24.39	1,932,261	-0.29(-1.19%)
Mar 07, 2016	24.43	25.00	24.34	24.68	1,747,264	+0.60(+2.47%)
Mar 04, 2016	23.09	24.97	23.07	24.08	3,406,026	-1.52(-5.95%)
Mar 03, 2016	27.27	27.27	25.39	25.60	3,065,692	-3.44(-11.86%)
Mar 02, 2016	28.96	29.63	28.91	29.05	1,163,970	-0.34(-1.16%)