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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	37.25	37.87	37.19	37.79	1,433,628	+0.51(+1.37%)
Sep 29, 2014	36.65	37.61	36.48	37.28	984,557	-0.22(-0.59%)
Sep 26, 2014	36.65	37.60	36.45	37.50	738,758	+1.10(+3.02%)
Sep 25, 2014	36.73	36.81	36.38	36.40	1,070,468	-0.45(-1.23%)
Sep 24, 2014	36.65	37.20	36.32	36.86	3,209,576	-0.25(-0.68%)
Sep 23, 2014	37.43	37.69	36.84	37.11	1,110,604	-0.14(-0.38%)
Sep 22, 2014	37.57	37.70	37.12	37.25	754,653	-0.95(-2.49%)
Sep 19, 2014	38.60	38.62	37.98	38.20	898,871	-0.23(-0.60%)
Sep 18, 2014	38.56	38.70	38.28	38.43	929,186	+0.02(+0.05%)
Sep 17, 2014	38.56	38.75	38.14	38.41	1,434,383	+0.06(+0.15%)
Sep 16, 2014	38.62	38.96	38.25	38.36	1,152,997	-0.08(-0.20%)
Sep 15, 2014	38.10	38.62	38.09	38.43	727,043	+0.50(+1.32%)
Sep 12, 2014	37.35	38.46	37.14	37.93	1,243,898	-0.50(-1.30%)
Sep 11, 2014	38.01	38.50	37.99	38.43	1,451,354	+0.42(+1.11%)
Sep 10, 2014	36.77	38.14	36.62	38.01	1,122,910	+1.12(+3.05%)
Sep 09, 2014	36.98	37.12	36.61	36.88	802,893	-0.65(-1.74%)
Sep 08, 2014	37.79	37.84	37.43	37.54	575,327	-0.24(-0.64%)
Sep 05, 2014	37.83	38.18	37.72	37.78	757,679	+0.19(+0.51%)
Sep 04, 2014	37.49	37.92	37.32	37.59	790,718	+0.31(+0.83%)
Sep 03, 2014	37.41	37.55	37.12	37.28	675,984	-0.02(-0.05%)
Sep 02, 2014	36.85	37.47	36.83	37.30	814,993	+0.04(+0.10%)
Aug 29, 2014	37.12	37.26	37.26	37.26	1,268,186	+0.33(+0.89%)
Aug 28, 2014	37.61	37.63	36.87	36.93	1,542,526	-0.42(-1.13%)
Aug 27, 2014	38.06	38.08	37.24	37.36	1,096,387	-0.54(-1.42%)
Aug 26, 2014	38.25	38.29	37.87	37.89	706,868	-0.03(-0.08%)
Aug 25, 2014	38.06	38.12	37.87	37.92	385,352	+0.12(+0.33%)
Aug 22, 2014	38.35	38.35	37.70	37.80	539,220	-0.57(-1.48%)
Aug 21, 2014	38.30	38.57	38.14	38.37	690,624	+0.29(+0.76%)
Aug 20, 2014	38.12	38.37	37.92	38.08	722,885	+0.11(+0.28%)
Aug 19, 2014	37.91	38.25	37.81	37.97	660,436	+0.12(+0.33%)
Aug 18, 2014	37.49	37.87	37.31	37.85	474,619	+0.73(+1.97%)
Aug 15, 2014	37.59	37.62	36.81	37.12	796,889	-0.15(-0.41%)
Aug 14, 2014	37.41	37.79	37.25	37.27	478,972	-0.28(-0.74%)
Aug 13, 2014	37.50	37.56	36.65	37.55	1,111,782	+0.22(+0.59%)
Aug 12, 2014	36.76	37.54	36.57	37.33	828,309	+0.27(+0.73%)
Aug 11, 2014	36.87	37.44	36.78	37.06	599,982	+0.31(+0.84%)
Aug 08, 2014	35.82	36.77	35.79	36.75	641,623	+0.83(+2.30%)
Aug 07, 2014	35.98	36.28	35.79	35.92	957,961	+0.18(+0.51%)
Aug 06, 2014	35.73	35.87	35.35	35.74	932,814	+0.05(+0.13%)
Aug 05, 2014	36.77	36.77	35.55	35.69	1,443,749	-1.15(-3.13%)
Aug 04, 2014	37.07	37.11	36.27	36.85	900,333	-0.13(-0.36%)
Aug 01, 2014	36.36	37.12	36.22	36.98	1,208,319	+0.40(+1.10%)
Jul 31, 2014	36.40	36.95	35.95	36.58	1,246,636	-0.53(-1.43%)
Jul 30, 2014	37.00	37.28	36.67	37.11	866,084	+0.22(+0.60%)
Jul 29, 2014	37.60	37.76	36.62	36.88	893,877	-0.67(-1.79%)
Jul 28, 2014	37.52	37.63	36.73	37.56	993,106	-0.04(-0.10%)
Jul 25, 2014	37.86	37.94	37.50	37.60	544,693	-0.38(-1.01%)
Jul 24, 2014	37.72	38.22	37.71	37.98	853,832	+0.18(+0.48%)
Jul 23, 2014	37.72	37.81	37.26	37.80	624,209	-0.10(-0.25%)
Jul 22, 2014	37.64	38.18	37.64	37.89	720,170	+0.30(+0.79%)
Jul 21, 2014	37.07	37.61	36.62	37.60	883,663	+0.64(+1.74%)
Jul 18, 2014	37.64	37.74	36.89	36.95	847,466	-0.17(-0.47%)
Jul 17, 2014	37.16	37.96	36.95	37.12	1,263,094	+0.36(+0.97%)
Jul 16, 2014	38.01	38.10	36.65	36.77	1,313,317	-0.76(-2.02%)
Jul 15, 2014	38.02	38.13	37.14	37.53	906,052	-0.55(-1.44%)
Jul 14, 2014	38.03	38.82	37.75	38.08	1,522,262	+1.27(+3.45%)
Jul 11, 2014	36.80	36.84	36.45	36.81	809,458	+0.12(+0.34%)
Jul 10, 2014	35.84	36.73	35.72	36.68	757,152	+0.74(+2.06%)
Jul 09, 2014	35.78	36.11	35.69	35.94	685,996	+0.27(+0.75%)
Jul 08, 2014	36.64	36.64	35.61	35.67	702,974	-0.82(-2.24%)
Jul 07, 2014	36.21	36.62	35.61	36.49	1,038,044	+0.62(+1.74%)
Jul 03, 2014	35.29	35.87	35.87	35.87	411,635	+0.31(+0.87%)
Jul 02, 2014	35.31	35.85	35.20	35.56	622,963	+0.11(+0.30%)