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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.40	19.41	17.75	17.90	5,494,647	-2.87(-13.82%)
Jul 28, 2016	21.00	21.06	20.68	20.77	1,557,161	-0.22(-1.03%)
Jul 27, 2016	21.08	21.14	20.86	20.99	515,392	-0.04(-0.19%)
Jul 26, 2016	20.57	21.03	20.55	21.03	754,401	+0.50(+2.43%)
Jul 25, 2016	20.59	20.78	20.41	20.53	515,819	-0.34(-1.64%)
Jul 22, 2016	20.44	20.88	20.25	20.87	616,070	+0.59(+2.90%)
Jul 21, 2016	20.58	20.67	20.14	20.28	745,993	-0.25(-1.19%)
Jul 20, 2016	20.76	20.79	20.36	20.53	1,528,437	-0.24(-1.13%)
Jul 19, 2016	20.74	21.08	20.59	20.76	1,372,572	+0.13(+0.62%)
Jul 18, 2016	20.28	20.77	20.28	20.63	1,314,769	-0.25(-1.22%)
Jul 15, 2016	21.55	21.63	20.81	20.89	921,432	-0.69(-3.18%)
Jul 14, 2016	21.56	21.69	21.34	21.58	807,920	+0.25(+1.15%)
Jul 13, 2016	21.41	21.49	20.85	21.33	742,794	+0.05(+0.23%)
Jul 12, 2016	21.14	21.50	21.14	21.28	827,025	+0.30(+1.45%)
Jul 11, 2016	21.18	21.45	20.86	20.98	1,193,107	-0.18(-0.83%)
Jul 08, 2016	20.91	21.22	20.75	21.15	876,802	+0.63(+3.05%)
Jul 07, 2016	21.05	21.40	20.49	20.53	1,113,424	-0.34(-1.64%)
Jul 06, 2016	20.81	20.91	20.47	20.87	559,955	-0.11(-0.51%)
Jul 05, 2016	21.57	21.57	20.82	20.98	1,013,836	-0.34(-1.61%)
Jul 01, 2016	21.36	21.32	21.32	21.32	630,323	+0.04(+0.18%)
Jun 30, 2016	21.50	21.53	21.01	21.28	1,004,986	+0.15(+0.70%)
Jun 29, 2016	21.00	21.30	20.98	21.13	788,365	+0.47(+2.28%)
Jun 28, 2016	20.87	21.07	20.50	20.66	973,572	+0.10(+0.48%)
Jun 27, 2016	20.67	20.71	20.32	20.57	1,567,650	-0.34(-1.64%)
Jun 24, 2016	20.69	21.10	20.59	20.91	1,398,737	-0.68(-3.13%)
Jun 23, 2016	21.32	21.60	21.17	21.59	865,409	+0.51(+2.42%)
Jun 22, 2016	21.10	21.32	20.97	21.08	884,162	+0.06(+0.28%)
Jun 21, 2016	20.92	21.17	20.61	21.02	1,101,710	+0.43(+2.09%)
Jun 20, 2016	20.78	20.92	20.57	20.59	748,358	+0.05(+0.24%)
Jun 17, 2016	20.84	20.99	20.41	20.54	1,098,794	+0.09(+0.43%)
Jun 16, 2016	19.99	20.48	19.88	20.45	1,859,052	+0.83(+4.24%)
Jun 15, 2016	19.55	19.92	19.44	19.62	1,213,230	+0.18(+0.91%)
Jun 14, 2016	19.84	20.09	19.19	19.44	1,307,745	-0.57(-2.83%)
Jun 13, 2016	19.59	20.06	19.58	20.01	1,308,932	-0.04(-0.20%)
Jun 10, 2016	20.31	20.75	19.97	20.05	867,286	-1.15(-5.44%)
Jun 09, 2016	21.51	21.51	21.06	21.20	764,775	-0.32(-1.50%)
Jun 08, 2016	21.67	21.77	21.52	21.53	2,012,068	+0.12(+0.55%)
Jun 07, 2016	20.99	21.47	20.96	21.41	1,679,059	+0.47(+2.24%)
Jun 06, 2016	20.83	21.01	20.59	20.94	1,466,261	+0.29(+1.42%)
Jun 03, 2016	20.77	20.78	20.39	20.65	2,162,514	+0.02(+0.10%)
Jun 02, 2016	20.19	20.80	20.19	20.63	962,150	+0.30(+1.49%)
Jun 01, 2016	20.34	20.54	20.10	20.32	791,931	-0.03(-0.14%)
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%)