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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)