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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.30	27.42	26.27	27.09	1,531,199	+1.24(+4.78%)
Jul 30, 2015	26.79	26.92	25.03	25.86	2,703,416	-1.90(-6.84%)
Jul 29, 2015	27.60	27.96	27.35	27.75	934,618	+0.18(+0.63%)
Jul 28, 2015	27.17	27.62	26.96	27.58	832,871	+0.41(+1.50%)
Jul 27, 2015	27.22	27.35	26.94	27.17	673,476	-0.48(-1.72%)
Jul 24, 2015	27.97	28.05	27.60	27.65	1,047,748	-0.45(-1.59%)
Jul 23, 2015	28.40	28.72	28.07	28.09	526,691	-0.45(-1.57%)
Jul 22, 2015	29.29	29.33	28.50	28.54	787,005	-0.92(-3.14%)
Jul 21, 2015	29.25	29.54	29.19	29.47	758,581	+0.14(+0.46%)
Jul 20, 2015	29.30	29.52	29.15	29.33	669,396	-0.28(-0.95%)
Jul 17, 2015	29.67	29.75	29.43	29.61	549,104	-0.11(-0.36%)
Jul 16, 2015	29.89	30.20	29.68	29.72	794,624	-0.13(-0.42%)
Jul 15, 2015	30.16	30.16	29.42	29.84	970,791	-0.21(-0.71%)
Jul 14, 2015	29.51	30.17	29.38	30.06	991,739	+0.62(+2.11%)
Jul 13, 2015	29.26	29.56	29.11	29.44	979,246	+0.50(+1.71%)
Jul 10, 2015	29.26	29.32	28.79	28.94	1,254,048	-0.01(-0.03%)
Jul 09, 2015	29.12	29.33	28.85	28.95	916,373	+0.12(+0.41%)
Jul 08, 2015	28.82	29.18	28.67	28.83	1,050,448	+0.27(+0.95%)
Jul 07, 2015	28.68	28.70	28.03	28.56	1,069,902	-0.32(-1.11%)
Jul 06, 2015	28.92	29.31	28.74	28.88	611,095	-0.60(-2.05%)
Jul 02, 2015	29.42	29.48	29.48	29.48	517,793	+0.27(+0.93%)
Jul 01, 2015	29.49	29.75	28.90	29.21	939,644	-0.25(-0.86%)
Jun 30, 2015	29.39	29.61	29.21	29.47	863,998	+0.37(+1.27%)
Jun 29, 2015	29.18	29.53	29.07	29.10	840,299	-0.67(-2.25%)
Jun 26, 2015	29.33	29.78	29.17	29.77	573,033	+0.65(+2.24%)
Jun 25, 2015	29.25	29.47	28.99	29.12	558,110	-0.25(-0.86%)
Jun 24, 2015	29.92	30.07	29.31	29.37	932,455	-0.78(-2.58%)
Jun 23, 2015	30.16	30.18	29.83	30.15	852,365	-0.10(-0.32%)
Jun 22, 2015	30.87	30.94	30.16	30.24	867,034	-0.39(-1.27%)
Jun 19, 2015	30.78	31.12	30.55	30.63	1,039,726	-0.39(-1.25%)
Jun 18, 2015	30.95	31.27	30.63	31.02	825,527	+0.32(+1.04%)
Jun 17, 2015	30.27	30.82	30.18	30.70	1,075,130	+0.35(+1.15%)
Jun 16, 2015	30.21	30.48	30.08	30.35	678,023	+0.19(+0.64%)
Jun 15, 2015	30.46	30.70	29.78	30.16	1,285,613	+0.28(+0.94%)
Jun 12, 2015	29.41	29.95	29.17	29.87	1,061,466	+0.51(+1.75%)
Jun 11, 2015	29.45	29.61	28.93	29.36	814,719	+0.11(+0.37%)
Jun 10, 2015	29.16	29.65	29.01	29.25	640,237	+0.46(+1.58%)
Jun 09, 2015	28.98	29.21	28.70	28.80	460,870	-0.47(-1.59%)
Jun 08, 2015	29.35	29.58	29.15	29.26	452,569	+0.11(+0.37%)
Jun 05, 2015	29.03	29.30	28.70	29.16	430,833	-0.01(-0.03%)
Jun 04, 2015	29.55	29.67	29.17	29.17	622,128	-0.57(-1.93%)
Jun 03, 2015	29.85	29.87	29.39	29.74	573,106	-0.13(-0.42%)
Jun 02, 2015	29.31	29.96	29.12	29.86	597,874	+0.88(+3.05%)
Jun 01, 2015	29.20	29.25	28.81	28.98	591,676	-0.27(-0.93%)
May 29, 2015	29.92	29.99	29.14	29.25	713,619	-0.78(-2.59%)
May 28, 2015	29.47	30.13	29.37	30.03	775,662	+0.50(+1.71%)
May 27, 2015	29.85	29.90	29.15	29.52	1,252,152	-0.67(-2.22%)
May 26, 2015	31.32	31.35	30.08	30.19	1,829,894	-1.52(-4.78%)
May 22, 2015	31.21	31.71	31.71	31.71	1,688,518	+0.60(+1.94%)
May 21, 2015	30.91	31.17	30.80	31.11	1,041,283	+0.27(+0.88%)
May 20, 2015	30.56	31.03	30.05	30.84	1,012,196	+0.37(+1.21%)
May 19, 2015	29.50	30.49	29.41	30.47	690,550	+0.87(+2.95%)
May 18, 2015	30.16	30.16	29.51	29.59	623,615	-0.52(-1.74%)
May 15, 2015	29.83	30.16	29.55	30.12	856,892	+0.22(+0.75%)
May 14, 2015	29.85	30.05	29.69	29.89	809,934	+0.40(+1.35%)
May 13, 2015	29.83	29.85	29.39	29.50	549,209	-0.26(-0.88%)
May 12, 2015	30.13	30.25	29.66	29.76	571,886	-0.28(-0.94%)
May 11, 2015	30.42	30.83	30.02	30.04	688,009	-0.34(-1.12%)
May 08, 2015	30.09	30.39	30.01	30.38	714,335	+0.52(+1.76%)
May 07, 2015	29.70	29.89	29.44	29.85	633,946	+0.04(+0.13%)
May 06, 2015	30.22	30.23	29.72	29.82	799,290	-0.18(-0.62%)
May 05, 2015	29.42	30.11	29.34	30.00	873,078	+0.31(+1.05%)
May 04, 2015	29.73	30.25	29.59	29.69	708,673	-0.21(-0.71%)