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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.07	18.19	17.90	18.09	688,355	+0.04(+0.22%)
Jun 29, 2017	18.08	18.35	17.80	18.05	1,608,921	-0.07(-0.38%)
Jun 28, 2017	18.10	18.23	17.76	18.12	1,435,983	+0.24(+1.33%)
Jun 27, 2017	18.51	18.52	17.85	17.88	1,550,020	-0.69(-3.74%)
Jun 26, 2017	18.92	19.01	18.45	18.57	807,420	-0.24(-1.27%)
Jun 23, 2017	18.84	19.05	18.67	18.81	590,517	-0.03(-0.16%)
Jun 22, 2017	18.70	18.93	18.52	18.84	560,918	+0.18(+0.96%)
Jun 21, 2017	18.54	18.66	18.28	18.66	1,156,171	-0.01(-0.05%)
Jun 20, 2017	19.40	19.40	18.65	18.67	1,010,100	-0.80(-4.13%)
Jun 19, 2017	18.94	19.80	18.87	19.48	1,133,357	+0.86(+4.64%)
Jun 16, 2017	19.01	19.06	18.49	18.61	915,078	-0.41(-2.14%)
Jun 15, 2017	18.72	19.03	18.61	19.02	566,357	+0.03(+0.16%)
Jun 14, 2017	19.10	19.32	18.84	18.99	761,233	+0.04(+0.21%)
Jun 13, 2017	18.78	18.98	18.62	18.95	759,808	+0.21(+1.11%)
Jun 12, 2017	18.75	18.84	18.34	18.74	903,037	+0.02(+0.11%)
Jun 09, 2017	19.29	19.31	18.71	18.72	900,011	-0.46(-2.37%)
Jun 08, 2017	19.23	19.28	18.82	19.18	729,328	-0.17(-0.87%)
Jun 07, 2017	19.26	19.67	19.17	19.35	819,740	+0.23(+1.19%)
Jun 06, 2017	19.46	19.55	19.07	19.12	770,183	-0.15(-0.77%)
Jun 05, 2017	19.76	19.78	19.19	19.27	1,132,420	-0.52(-2.65%)
Jun 02, 2017	19.71	19.87	19.53	19.79	742,646	+0.34(+1.73%)
Jun 01, 2017	19.74	19.80	19.34	19.46	722,668	-0.10(-0.51%)
May 31, 2017	20.05	20.18	19.52	19.55	1,201,388	-0.51(-2.56%)
May 30, 2017	19.91	20.18	19.76	20.07	522,638	+0.15(+0.74%)
May 26, 2017	20.14	20.39	19.91	19.92	685,103	-0.19(-0.93%)
May 25, 2017	19.92	20.22	19.83	20.11	1,143,473	+0.30(+1.50%)
May 24, 2017	19.22	19.86	19.07	19.81	849,944	+0.49(+2.56%)
May 23, 2017	19.85	19.87	18.89	19.32	2,000,088	-0.15(-0.76%)
May 22, 2017	18.45	19.53	18.44	19.47	2,136,996	+0.99(+5.36%)
May 19, 2017	18.26	18.74	18.23	18.48	1,600,589	+0.22(+1.19%)
May 18, 2017	17.47	18.70	17.43	18.26	3,491,591	-0.65(-3.45%)
May 17, 2017	20.00	20.01	18.91	18.91	1,899,910	-1.30(-6.42%)
May 16, 2017	20.49	20.72	20.14	20.21	1,575,200	-0.11(-0.54%)
May 15, 2017	20.08	20.37	20.08	20.32	1,502,422	+0.24(+1.18%)
May 12, 2017	19.84	20.17	19.72	20.08	1,310,375	+0.33(+1.65%)
May 11, 2017	19.56	19.87	19.44	19.75	1,087,070	+0.14(+0.71%)
May 10, 2017	19.60	19.70	19.45	19.61	1,502,032	+0.50(+2.64%)
May 09, 2017	18.82	19.20	18.74	19.11	1,439,855	+0.49(+2.66%)
May 08, 2017	18.74	18.78	18.38	18.61	1,352,940	+0.01(+0.05%)
May 05, 2017	18.89	19.00	18.55	18.61	1,585,221	-0.19(-1.00%)
May 04, 2017	18.97	19.17	18.76	18.79	1,207,737	-0.42(-2.16%)
May 03, 2017	18.82	19.49	18.73	19.21	1,716,916	+0.71(+3.85%)
May 02, 2017	18.69	18.83	18.36	18.50	2,009,346	-0.38(-1.99%)
May 01, 2017	19.02	19.08	18.82	18.87	814,872	-0.13(-0.68%)
Apr 28, 2017	18.77	19.09	18.75	19.00	1,004,996	+0.09(+0.47%)
Apr 27, 2017	19.12	19.21	18.48	18.91	2,085,768	-0.25(-1.29%)
Apr 26, 2017	19.16	19.22	18.94	19.16	1,049,184	-0.09(-0.46%)
Apr 25, 2017	19.52	19.52	19.12	19.25	1,215,394	-0.31(-1.58%)
Apr 24, 2017	19.87	19.94	19.49	19.56	742,484	+0.20(+1.02%)
Apr 21, 2017	19.64	19.75	19.34	19.36	1,171,915	-0.22(-1.10%)
Apr 20, 2017	19.69	19.83	19.50	19.58	1,233,548	-0.11(-0.55%)
Apr 19, 2017	20.09	20.10	19.65	19.68	937,385	-0.21(-1.04%)
Apr 18, 2017	20.03	20.10	19.83	19.89	1,271,076	-0.38(-1.89%)
Apr 17, 2017	19.71	20.29	19.71	20.27	1,196,722	+0.60(+3.05%)
Apr 13, 2017	20.80	20.80	19.58	19.67	1,950,520	-1.24(-5.92%)
Apr 12, 2017	21.10	21.10	20.82	20.91	622,353	-0.17(-0.79%)
Apr 11, 2017	21.39	21.39	20.90	21.08	844,405	-0.17(-0.79%)
Apr 10, 2017	21.63	21.70	21.22	21.25	715,221	-0.35(-1.64%)
Apr 07, 2017	21.66	21.90	21.56	21.60	599,755	-0.04(-0.18%)
Apr 06, 2017	21.15	21.71	20.91	21.64	1,527,022	+0.40(+1.90%)
Apr 05, 2017	21.94	22.01	21.21	21.24	1,130,331	-0.53(-2.44%)
Apr 04, 2017	21.36	21.98	21.32	21.77	739,521	+0.44(+2.07%)