Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emblem Corp
(TSV:
EMC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
1.160
1.180
1.130
1.140
282,896
-0.05(-4.20%)
Nov 29, 2018
1.210
1.220
1.160
1.190
333,343
-0.04(-3.25%)
Nov 28, 2018
1.200
1.240
1.190
1.230
347,977
+0.02(+1.65%)
Nov 27, 2018
1.180
1.250
1.170
1.210
575,932
-0.02(-1.63%)
Nov 26, 2018
1.270
1.280
1.190
1.230
216,077
-0.05(-3.91%)
Nov 23, 2018
1.280
1.300
1.250
1.280
244,318
-0.02(-1.54%)
Nov 22, 2018
1.240
1.300
1.200
1.300
283,752
+0.06(+4.84%)
Nov 21, 2018
1.210
1.310
1.200
1.240
470,733
+0.07(+5.98%)
Nov 20, 2018
1.150
1.230
1.120
1.170
808,748
+0.01(+0.86%)
Nov 19, 2018
1.250
1.270
1.160
1.160
799,972
-0.08(-6.45%)
Nov 16, 2018
1.260
1.280
1.240
1.240
197,556
-0.05(-3.88%)
Nov 15, 2018
1.200
1.350
1.180
1.290
593,645
+0.10(+8.40%)
Nov 14, 2018
1.280
1.280
1.170
1.190
511,434
-0.12(-9.16%)
Nov 13, 2018
1.340
1.380
1.300
1.310
214,728
+0.01(+0.77%)
Nov 12, 2018
1.390
1.400
1.230
1.300
501,560
-0.09(-6.47%)
Nov 09, 2018
1.420
1.590
1.360
1.390
1,159,557
-0.06(-4.14%)
Nov 08, 2018
1.450
1.450
1.380
1.450
615,356
+0.00(+0.00%)
Nov 07, 2018
1.410
1.480
1.370
1.450
760,883
+0.08(+5.84%)
Nov 06, 2018
1.440
1.450
1.330
1.370
1,506,656
-0.07(-4.86%)
Nov 05, 2018
1.280
1.460
1.230
1.440
1,297,477
+0.21(+17.07%)
Nov 02, 2018
1.150
1.270
1.150
1.230
749,728
+0.05(+4.24%)
Nov 01, 2018
1.220
1.220
1.170
1.180
450,331
-0.01(-0.84%)
Oct 31, 2018
1.200
1.230
1.160
1.190
1,068,511
+0.04(+3.48%)
Oct 30, 2018
1.150
1.190
1.110
1.150
863,928
-0.01(-0.86%)
Oct 29, 2018
1.270
1.300
1.150
1.160
521,402
-0.09(-7.20%)
Oct 26, 2018
1.270
1.310
1.240
1.250
328,538
-0.02(-1.57%)
Oct 25, 2018
1.240
1.280
1.220
1.270
311,705
+0.04(+3.25%)
Oct 24, 2018
1.240
1.340
1.190
1.230
719,797
+0.06(+5.13%)
Oct 23, 2018
1.150
1.300
1.130
1.170
1,529,060
-0.11(-8.59%)
Oct 22, 2018
1.330
1.350
1.220
1.280
1,480,077
-0.13(-9.22%)
Oct 19, 2018
1.560
1.560
1.390
1.410
1,018,840
-0.15(-9.62%)
Oct 18, 2018
1.580
1.610
1.530
1.560
416,718
-0.01(-0.64%)
Oct 17, 2018
1.600
1.610
1.490
1.570
600,213
-0.07(-4.27%)
Oct 16, 2018
1.790
1.820
1.610
1.640
1,104,800
-0.11(-6.29%)
Oct 15, 2018
1.580
1.750
1.550
1.750
1,418,040
+0.23(+15.13%)
Oct 12, 2018
1.490
1.550
1.480
1.520
589,627
+0.06(+4.11%)
Oct 11, 2018
1.520
1.530
1.450
1.460
556,902
-0.06(-3.95%)
Oct 10, 2018
1.550
1.580
1.500
1.520
546,245
-0.04(-2.56%)
Oct 09, 2018
1.560
1.560
1.520
1.560
433,091
+0.00(+0.00%)
Oct 05, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Oct 04, 2018
1.690
1.700
1.600
1.620
319,160
-0.03(-1.82%)
Oct 03, 2018
1.600
1.660
1.590
1.650
366,290
+0.07(+4.43%)
Oct 02, 2018
1.680
1.690
1.580
1.580
337,206
-0.08(-4.82%)
Oct 01, 2018
1.700
1.710
1.600
1.660
839,115
+0.02(+1.22%)
Sep 28, 2018
1.610
1.680
1.560
1.640
596,589
+0.08(+5.13%)
Sep 27, 2018
1.640
1.650
1.560
1.560
416,877
-0.06(-3.70%)
Sep 26, 2018
1.610
1.640
1.540
1.620
863,370
+0.02(+1.25%)
Sep 25, 2018
1.640
1.670
1.580
1.600
918,086
-0.04(-2.44%)
Sep 24, 2018
1.700
1.700
1.610
1.640
735,080
-0.02(-1.20%)
Sep 21, 2018
1.750
1.780
1.660
1.660
792,929
-0.04(-2.35%)
Sep 20, 2018
1.720
1.780
1.690
1.700
749,856
+0.04(+2.41%)
Sep 19, 2018
1.850
1.860
1.650
1.660
1,424,165
-0.16(-8.79%)
Sep 18, 2018
1.830
1.890
1.810
1.820
998,388
+0.02(+1.11%)
Sep 17, 2018
1.930
1.930
1.790
1.800
673,862
-0.06(-3.23%)
Sep 14, 2018
1.670
1.870
1.660
1.860
1,610,588
+0.05(+2.76%)
Sep 13, 2018
2.040
2.120
1.740
1.810
3,362,803
-0.16(-8.12%)
Sep 12, 2018
1.910
2.040
1.860
1.970
2,839,268
+0.20(+11.30%)
Sep 11, 2018
1.770
1.870
1.730
1.770
1,531,416
+0.04(+2.31%)
Sep 10, 2018
1.720
1.750
1.650
1.730
1,058,404
+0.03(+1.76%)
Sep 07, 2018
1.550
1.770
1.540
1.700
2,222,330
+0.17(+11.11%)
Sep 06, 2018
1.530
1.550
1.470
1.530
514,041
+0.01(+0.66%)
Sep 05, 2018
1.550
1.570
1.460
1.520
608,008
-0.02(-1.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.