ERJ: Historical Prices for EMBRAER EMPRESA BR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.23	20.60	20.22	20.49	408,300	20.49
19-Nov-09	20.70	20.81	20.15	20.36	1,002,000	20.36
18-Nov-09	21.41	21.41	20.81	20.99	668,400	20.99
17-Nov-09	21.13	21.37	20.93	21.27	440,100	21.27
16-Nov-09	20.80	21.04	20.75	21.02	662,800	21.02
13-Nov-09	20.30	20.86	20.24	20.57	806,000	20.57
12-Nov-09	20.56	20.83	19.97	20.11	1,779,200	20.11
11-Nov-09	21.48	21.63	20.56	20.60	1,237,100	20.60
10-Nov-09	21.00	21.42	20.79	21.05	1,211,900	21.05
9-Nov-09	20.91	21.25	20.91	21.14	1,040,000	21.14
6-Nov-09	20.16	20.40	20.09	20.27	1,737,800	20.27
5-Nov-09	20.65	20.73	20.41	20.49	1,607,500	20.49
4-Nov-09	20.99	20.99	20.27	20.30	2,468,300	20.30
3-Nov-09	19.51	20.55	19.42	20.48	3,235,500	20.48
2-Nov-09	20.12	20.31	19.14	20.25	4,525,600	20.25
30-Oct-09	22.37	22.40	20.20	20.25	7,757,400	20.25
29-Oct-09	22.68	23.50	22.50	23.45	857,300	23.45
28-Oct-09	22.72	22.96	22.47	22.64	2,389,500	22.64
27-Oct-09	23.38	23.47	22.89	23.05	772,800	23.05
26-Oct-09	23.63	23.79	23.00	23.36	951,400	23.36
23-Oct-09	24.32	24.45	23.43	23.49	831,200	23.49
22-Oct-09	22.68	23.98	22.68	23.84	905,000	23.84
21-Oct-09	22.81	23.47	22.81	23.08	1,154,500	23.08
20-Oct-09	23.27	23.34	22.61	23.00	1,396,800	23.00
19-Oct-09	23.65	23.89	23.37	23.75	912,300	23.75
16-Oct-09	23.35	23.60	23.20	23.43	853,300	23.43
15-Oct-09	23.87	24.19	23.61	23.73	1,412,400	23.73
14-Oct-09	23.70	24.14	23.63	24.13	937,900	24.13
13-Oct-09	23.40	23.52	23.02	23.50	565,100	23.50
12-Oct-09	23.36	23.87	23.30	23.47	431,700	23.47
9-Oct-09	23.17	23.27	22.96	23.27	1,004,300	23.27
8-Oct-09	23.07	23.25	22.73	23.23	1,018,900	23.23
7-Oct-09	23.17	23.56	22.61	22.66	1,092,700	22.66
6-Oct-09	23.34	23.72	22.99	23.37	727,800	23.37
5-Oct-09	22.61	23.15	22.48	23.00	1,322,300	23.00
2-Oct-09	21.99	22.69	21.66	22.57	2,019,900	22.57
1-Oct-09	23.08	23.08	22.22	22.28	1,179,600	22.28
30-Sep-09	23.47	23.57	22.78	22.94	1,935,400	22.94
29-Sep-09	23.91	23.91	23.02	23.21	1,072,300	23.21
28-Sep-09	23.56	23.90	23.54	23.67	804,100	23.67
25-Sep-09	24.01	24.06	23.20	23.35	795,500	23.35
24-Sep-09	24.64	24.71	23.91	23.96	632,600	23.96
23-Sep-09	24.69	25.28	24.56	24.65	1,575,500	24.65
22-Sep-09	23.20	24.53	22.96	24.35	842,000	24.35
21-Sep-09	22.87	23.15	22.68	22.97	294,700	22.97
18-Sep-09	23.47	23.51	23.06	23.16	634,300	23.16
17-Sep-09	23.51	23.81	23.17	23.18	749,300	23.18
16-Sep-09	23.67	23.83	23.44	23.70	511,200	23.70
15-Sep-09	23.43	23.60	23.20	23.53	717,900	23.53
14-Sep-09	23.28	23.74	23.17	23.53	568,100	23.53
11-Sep-09	23.59	23.78	23.31	23.69	720,400	23.69
10-Sep-09	22.71	23.77	22.59	23.77	841,200	23.77
9-Sep-09	22.70	22.89	22.64	22.83	852,200	22.83
8-Sep-09	22.76	22.88	22.25	22.81	1,192,500	22.81
4-Sep-09	21.51	21.95	21.38	21.86	948,400	21.86
3-Sep-09	21.34	21.72	21.24	21.70	990,800	21.70
2-Sep-09	20.61	21.20	20.60	21.16	596,300	21.16
1-Sep-09	21.31	21.69	20.75	20.93	972,000	20.93
31-Aug-09	21.37	21.43	21.12	21.24	692,400	21.24
28-Aug-09	22.12	22.40	21.68	21.80	502,500	21.80
27-Aug-09	22.29	22.45	21.96	22.40	809,800	22.40
26-Aug-09	21.50	21.95	21.23	21.95	523,800	21.95
25-Aug-09	22.11	22.11	21.41	21.58	663,600	21.58
24-Aug-09	22.34	22.51	21.99	22.14	492,600	22.14
21-Aug-09	22.43	22.57	22.36	22.45	418,000	22.45
20-Aug-09	21.77	22.12	21.66	22.12	717,000	22.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions