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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.01	19.34	18.95	19.23	404,700	+0.04(+0.21%)
May 30, 2019	19.32	19.52	19.06	19.19	581,007	-0.05(-0.26%)
May 29, 2019	19.15	19.46	18.94	19.24	838,103	+0.30(+1.58%)
May 28, 2019	18.70	19.05	18.45	18.94	643,527	+0.53(+2.88%)
May 24, 2019	18.65	18.65	18.33	18.41	283,000	-0.10(-0.54%)
May 23, 2019	18.54	18.68	18.32	18.51	728,994	-0.19(-1.02%)
May 22, 2019	19.05	19.10	18.66	18.70	849,211	+0.06(+0.32%)
May 21, 2019	18.16	18.77	18.10	18.64	1,336,303	+0.45(+2.47%)
May 20, 2019	17.64	18.32	17.46	18.19	1,928,048	+0.50(+2.83%)
May 17, 2019	17.17	17.97	17.14	17.69	2,355,900	+0.54(+3.15%)
May 16, 2019	17.74	17.85	16.81	17.15	2,409,674	-0.89(-4.93%)
May 15, 2019	18.25	18.68	18.02	18.04	2,119,506	-1.01(-5.30%)
May 14, 2019	19.07	19.23	18.97	19.05	435,944	+0.02(+0.11%)
May 13, 2019	18.94	19.14	18.91	19.03	944,513	-0.54(-2.76%)
May 10, 2019	19.45	19.59	19.09	19.57	494,700	+0.03(+0.15%)
May 09, 2019	19.30	19.68	19.21	19.54	473,175	+0.01(+0.05%)
May 08, 2019	19.78	19.81	19.43	19.53	564,412	+0.22(+1.14%)
May 07, 2019	19.11	19.40	18.97	19.31	1,095,626	-0.17(-0.87%)
May 06, 2019	19.51	19.63	19.35	19.48	421,425	-0.48(-2.40%)
May 03, 2019	19.93	20.13	19.79	19.96	464,500	+0.07(+0.35%)
May 02, 2019	19.72	19.94	19.61	19.89	597,160	+0.14(+0.71%)