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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	36.45	37.31	36.45	37.23	784,851	+0.66(+1.82%)
Oct 30, 2014	36.23	36.95	36.12	36.57	625,617	+0.14(+0.40%)
Oct 29, 2014	36.38	36.67	36.00	36.42	669,522	+0.04(+0.11%)
Oct 28, 2014	35.64	36.50	35.63	36.38	1,306,172	+0.47(+1.31%)
Oct 27, 2014	34.37	35.97	35.55	35.91	2,038,209	+0.37(+1.03%)
Oct 24, 2014	35.11	35.66	34.83	35.55	1,028,490	+0.89(+2.56%)
Oct 23, 2014	34.56	35.13	34.21	34.66	1,219,481	+0.42(+1.24%)
Oct 22, 2014	34.90	35.13	34.21	34.24	759,383	-0.75(-2.15%)
Oct 21, 2014	34.32	35.50	34.28	34.99	718,931	+0.56(+1.62%)
Oct 20, 2014	34.38	34.97	34.14	34.43	883,395	-0.63(-1.79%)
Oct 17, 2014	34.42	35.33	34.06	35.06	1,210,695	+1.23(+3.65%)
Oct 16, 2014	32.83	34.46	32.82	33.82	862,134	+0.20(+0.60%)
Oct 15, 2014	33.83	33.99	32.21	33.62	1,452,658	-1.35(-3.86%)
Oct 14, 2014	34.17	35.23	33.65	34.97	1,377,833	+1.06(+3.13%)
Oct 13, 2014	35.17	35.28	33.87	33.91	1,256,113	-1.17(-3.32%)
Oct 10, 2014	36.33	36.36	34.97	35.07	2,075,688	-1.27(-3.50%)
Oct 09, 2014	37.03	37.15	36.18	36.35	600,834	-0.64(-1.72%)
Oct 08, 2014	36.52	37.03	35.52	36.98	1,252,704	+0.76(+2.10%)
Oct 07, 2014	37.34	37.37	36.15	36.22	1,122,058	-0.81(-2.19%)
Oct 06, 2014	36.84	38.01	36.70	37.03	1,349,033	+0.29(+0.79%)
Oct 03, 2014	36.46	36.81	35.97	36.74	1,581,557	+0.17(+0.47%)
Oct 02, 2014	37.60	37.69	36.54	36.57	2,085,451	-1.21(-3.21%)
Oct 01, 2014	37.53	37.96	37.42	37.78	1,674,250	-0.01(-0.03%)
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%)