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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.98	19.16	18.89	19.03	1,011,586	-0.13(-0.67%)
Nov 29, 2017	19.23	19.40	19.09	19.16	1,213,868	-0.03(-0.16%)
Nov 28, 2017	19.21	19.33	19.05	19.19	1,338,302	+0.12(+0.63%)
Nov 27, 2017	18.91	19.11	18.80	19.07	789,689	-0.21(-1.08%)
Nov 24, 2017	19.27	19.32	19.18	19.28	312,634	+0.04(+0.21%)
Nov 22, 2017	19.27	19.34	19.13	19.24	542,259	+0.17(+0.89%)
Nov 21, 2017	19.25	19.25	19.02	19.07	811,926	+0.27(+1.43%)
Nov 20, 2017	18.65	19.00	18.60	18.80	1,057,821	+0.13(+0.69%)
Nov 17, 2017	18.61	18.76	18.61	18.67	932,793	+0.06(+0.32%)
Nov 16, 2017	18.68	18.70	18.49	18.61	917,718	+0.24(+1.30%)
Nov 15, 2017	18.42	18.49	18.26	18.38	481,856	-0.11(-0.59%)
Nov 14, 2017	18.81	18.86	18.40	18.48	944,787	-0.37(-1.95%)
Nov 13, 2017	18.89	18.94	18.71	18.85	840,314	-0.16(-0.84%)
Nov 10, 2017	19.12	19.21	18.97	19.01	723,899	-0.41(-2.10%)
Nov 09, 2017	19.76	19.94	19.38	19.42	826,519	-0.34(-1.71%)
Nov 08, 2017	19.96	19.97	19.54	19.76	2,360,084	-0.19(-0.95%)
Nov 07, 2017	19.78	20.00	19.69	19.95	2,949,607	+0.02(+0.10%)
Nov 06, 2017	19.69	20.01	19.63	19.93	1,639,596	+0.18(+0.91%)
Nov 03, 2017	19.32	19.97	19.26	19.75	3,929,577	+0.65(+3.38%)
Nov 02, 2017	18.97	19.15	18.86	19.10	1,667,467	+0.12(+0.63%)