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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.31	19.32	17.67	17.82	5,520,131	-2.86(-13.82%)
Jul 28, 2016	20.90	20.96	20.59	20.68	1,564,383	-0.21(-1.03%)
Jul 27, 2016	20.98	21.05	20.76	20.89	517,783	-0.04(-0.19%)
Jul 26, 2016	20.47	20.93	20.45	20.93	757,900	+0.50(+2.43%)
Jul 25, 2016	20.49	20.69	20.32	20.43	518,211	-0.34(-1.64%)
Jul 22, 2016	20.34	20.78	20.16	20.77	618,927	+0.59(+2.90%)
Jul 21, 2016	20.48	20.58	20.05	20.19	749,453	-0.24(-1.19%)
Jul 20, 2016	20.67	20.70	20.27	20.43	1,535,526	-0.23(-1.13%)
Jul 19, 2016	20.65	20.98	20.49	20.67	1,378,938	+0.13(+0.62%)
Jul 18, 2016	20.19	20.68	20.19	20.54	1,320,866	-0.25(-1.22%)
Jul 15, 2016	21.45	21.53	20.72	20.79	925,705	-0.68(-3.18%)
Jul 14, 2016	21.46	21.59	21.24	21.48	811,667	+0.24(+1.15%)
Jul 13, 2016	21.31	21.39	20.75	21.23	746,239	+0.05(+0.23%)
Jul 12, 2016	21.05	21.40	21.05	21.18	830,861	+0.30(+1.45%)
Jul 11, 2016	21.09	21.35	20.76	20.88	1,198,640	-0.18(-0.83%)
Jul 08, 2016	20.81	21.12	20.66	21.06	880,868	+0.62(+3.05%)
Jul 07, 2016	20.95	21.30	20.39	20.43	1,118,588	-0.34(-1.64%)
Jul 06, 2016	20.72	20.81	20.37	20.77	562,552	-0.11(-0.51%)
Jul 05, 2016	21.47	21.47	20.72	20.88	1,018,538	-0.34(-1.61%)
Jul 01, 2016	21.26	21.22	21.22	21.22	633,247	+0.04(+0.18%)
Jun 30, 2016	21.40	21.43	20.91	21.18	1,009,647	+0.15(+0.70%)
Jun 29, 2016	20.90	21.20	20.88	21.04	792,021	+0.47(+2.28%)
Jun 28, 2016	20.77	20.97	20.41	20.57	978,088	+0.10(+0.48%)
Jun 27, 2016	20.58	20.62	20.23	20.47	1,574,921	-0.34(-1.64%)
Jun 24, 2016	20.60	21.00	20.49	20.81	1,405,224	-0.67(-3.13%)
Jun 23, 2016	21.22	21.51	21.07	21.49	869,423	+0.51(+2.42%)
Jun 22, 2016	21.00	21.22	20.87	20.98	888,263	+0.06(+0.28%)
Jun 21, 2016	20.82	21.08	20.51	20.92	1,106,819	+0.43(+2.08%)
Jun 20, 2016	20.69	20.82	20.47	20.49	751,762	+0.05(+0.24%)
Jun 17, 2016	20.75	20.89	20.32	20.45	1,103,793	+0.09(+0.43%)
Jun 16, 2016	19.90	20.39	19.79	20.36	1,867,511	+0.83(+4.23%)
Jun 15, 2016	19.46	19.83	19.35	19.53	1,218,750	+0.18(+0.91%)
Jun 14, 2016	19.75	20.00	19.10	19.36	1,313,695	-0.56(-2.83%)
Jun 13, 2016	19.50	19.97	19.49	19.92	1,314,888	-0.04(-0.20%)
Jun 10, 2016	20.22	20.66	19.88	19.96	871,233	-1.15(-5.44%)
Jun 09, 2016	21.41	21.41	20.96	21.11	768,255	-0.32(-1.50%)
Jun 08, 2016	21.57	21.67	21.42	21.43	2,021,222	+0.12(+0.55%)
Jun 07, 2016	20.89	21.37	20.86	21.31	1,686,698	+0.47(+2.24%)
Jun 06, 2016	20.74	20.92	20.49	20.84	1,472,932	+0.29(+1.42%)
Jun 03, 2016	20.68	20.69	20.30	20.55	2,172,354	+0.02(+0.09%)
Jun 02, 2016	20.09	20.71	20.09	20.53	966,528	+0.30(+1.49%)
Jun 01, 2016	20.25	20.45	20.01	20.23	795,534	-0.03(-0.14%)
May 31, 2016	20.47	20.58	20.11	20.26	1,291,513	-0.25(-1.23%)
May 27, 2016	20.63	20.51	20.51	20.51	1,820,341	-0.23(-1.13%)
May 26, 2016	20.70	20.89	20.53	20.75	1,300,988	+0.16(+0.76%)
May 25, 2016	20.85	20.95	20.55	20.59	1,084,371	-0.17(-0.80%)
May 24, 2016	20.70	20.84	20.51	20.76	574,626	+0.20(+0.99%)
May 23, 2016	20.64	20.70	20.47	20.55	560,877	-0.35(-1.68%)
May 20, 2016	20.71	21.10	20.67	20.90	577,289	+0.14(+0.66%)
May 19, 2016	20.91	20.91	20.57	20.77	1,375,711	+0.02(+0.09%)
May 18, 2016	20.37	21.03	20.37	20.75	754,159	-0.10(-0.47%)
May 17, 2016	20.79	20.97	20.60	20.84	842,699	+0.06(+0.28%)
May 16, 2016	20.39	20.97	20.39	20.79	918,716	+0.35(+1.71%)
May 13, 2016	20.75	20.89	20.37	20.44	1,398,432	-0.59(-2.82%)
May 12, 2016	21.62	21.66	21.01	21.03	705,328	-0.59(-2.75%)
May 11, 2016	22.40	22.40	21.62	21.62	1,012,594	-0.34(-1.55%)
May 10, 2016	21.65	22.06	21.59	21.96	2,210,191	+0.46(+2.13%)
May 09, 2016	21.14	21.60	21.14	21.51	1,984,901	+0.25(+1.19%)
May 06, 2016	21.81	21.89	21.22	21.25	2,896,431	-0.63(-2.89%)
May 05, 2016	22.17	22.33	21.68	21.89	1,881,896	-0.18(-0.84%)
May 04, 2016	22.14	22.18	21.91	22.07	1,026,767	-0.05(-0.22%)
May 03, 2016	22.23	22.40	22.07	22.12	1,312,722	-0.33(-1.47%)