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 (%)
Dec 29, 2017
2.280
2.280
2.280
0
+0.03(+1.33%)
Dec 28, 2017
2.100
2.350
2.090
2.250
3,132,150
+0.21(+10.29%)
Dec 27, 2017
1.810
2.070
1.800
2.040
2,500,411
+0.27(+15.25%)
Dec 22, 2017
1.770
1.800
1.730
1.770
555,754
+0.00(+0.00%)
Dec 21, 2017
1.800
1.800
1.750
1.770
491,480
-0.01(-0.56%)
Dec 20, 2017
1.790
1.820
1.750
1.780
494,825
-0.04(-2.20%)
Dec 19, 2017
1.850
1.880
1.800
1.820
700,911
-0.01(-0.55%)
Dec 18, 2017
1.730
1.840
1.730
1.830
1,011,959
+0.15(+8.93%)
Dec 15, 2017
1.800
1.800
1.680
1.680
678,810
-0.09(-5.08%)
Dec 14, 2017
1.850
1.850
1.750
1.770
382,789
-0.03(-1.67%)
Dec 13, 2017
1.870
1.900
1.750
1.800
1,133,750
-0.05(-2.70%)
Dec 12, 2017
1.780
1.850
1.760
1.850
1,070,045
+0.11(+6.32%)
Dec 11, 2017
1.670
1.750
1.660
1.740
975,380
+0.10(+6.10%)
Dec 08, 2017
1.670
1.680
1.640
1.640
411,764
-0.02(-1.20%)
Dec 07, 2017
1.670
1.690
1.640
1.660
304,637
-0.02(-1.19%)
Dec 06, 2017
1.690
1.690
1.610
1.680
759,864
+0.00(+0.00%)
Dec 05, 2017
1.680
1.680
1.660
1.680
444,680
+0.00(+0.00%)
Dec 04, 2017
1.700
1.700
1.650
1.680
301,188
+0.00(+0.00%)
Dec 01, 2017
1.640
1.760
1.630
1.680
843,789
+0.05(+3.07%)
Nov 30, 2017
1.580
1.670
1.580
1.630
662,696
+0.00(+0.00%)
Nov 29, 2017
1.690
1.720
1.650
1.630
1,617,788
-0.17(-9.44%)
Nov 28, 2017
1.940
1.950
1.750
1.800
2,146,779
-0.07(-3.74%)
Nov 27, 2017
1.850
1.920
1.830
1.870
1,947,885
+0.03(+1.63%)
Nov 24, 2017
1.860
1.970
1.760
1.840
3,520,510
+0.05(+2.79%)
Nov 23, 2017
1.640
1.790
1.620
1.790
1,843,649
+0.18(+11.18%)
Nov 22, 2017
1.600
1.620
1.590
1.610
603,280
+0.03(+1.90%)
Nov 21, 2017
1.600
1.610
1.580
1.580
478,537
-0.03(-1.86%)
Nov 20, 2017
1.620
1.650
1.590
1.610
554,488
+0.00(+0.00%)
Nov 17, 2017
1.600
1.640
1.580
1.610
887,009
+0.02(+1.26%)
Nov 16, 2017
1.640
1.650
1.550
1.590
798,203
-0.03(-1.85%)
Nov 15, 2017
1.720
1.740
1.620
1.620
1,082,817
-0.06(-3.57%)
Nov 14, 2017
1.690
1.740
1.620
1.680
1,266,461
+0.02(+1.20%)
Nov 13, 2017
1.650
1.680
1.640
1.660
1,055,786
+0.04(+2.47%)
Nov 10, 2017
1.650
1.650
1.600
1.620
502,899
-0.01(-0.61%)
Nov 09, 2017
1.570
1.640
1.570
1.630
341,773
+0.05(+3.16%)
Nov 08, 2017
1.680
1.690
1.570
1.580
941,589
-0.07(-4.24%)
Nov 07, 2017
1.690
1.700
1.620
1.650
1,425,043
+0.03(+1.85%)
Nov 06, 2017
1.550
1.640
1.520
1.620
1,476,017
+0.12(+8.00%)
Nov 03, 2017
1.500
1.540
1.470
1.500
696,867
+0.01(+0.67%)
Nov 02, 2017
1.600
1.600
1.470
1.490
940,532
-0.10(-6.29%)
Nov 01, 2017
1.620
1.640
1.570
1.590
760,853
-0.07(-4.22%)
Oct 31, 2017
1.690
1.700
1.640
1.660
739,131
-0.03(-1.78%)
Oct 30, 2017
1.750
1.750
1.660
1.690
512,940
+0.00(+0.00%)
Oct 27, 2017
1.710
1.650
1.690
242,912
+0.00(+0.00%)
Oct 26, 2017
1.700
1.700
1.650
1.690
497,889
+0.03(+1.81%)
Oct 25, 2017
1.670
1.680
1.620
1.660
189,265
-0.01(-0.60%)
Oct 24, 2017
1.690
1.710
1.650
1.670
216,857
-0.02(-1.18%)
Oct 23, 2017
1.700
1.710
1.670
1.690
384,007
+0.03(+1.81%)
Oct 20, 2017
1.610
1.690
1.600
1.660
504,062
+0.07(+4.40%)
Oct 19, 2017
1.640
1.640
1.570
1.590
500,501
-0.03(-1.85%)
Oct 18, 2017
1.690
1.720
1.620
1.620
998,063
-0.03(-1.82%)
Oct 17, 2017
1.680
1.740
1.620
1.650
3,214,865
-0.31(-15.82%)
Oct 16, 2017
1.950
2.010
1.930
1.960
293,952
+0.02(+1.03%)
Oct 13, 2017
1.950
1.970
1.910
1.940
137,833
-0.01(-0.51%)
Oct 12, 2017
2.040
2.050
1.920
1.950
588,705
-0.07(-3.47%)
Oct 11, 2017
1.940
2.040
1.920
2.020
484,389
+0.06(+3.06%)
Oct 10, 2017
1.990
2.010
1.920
1.960
356,772
+0.00(+0.00%)
Oct 06, 2017
2.080
2.100
1.930
1.960
834,675
-0.09(-4.39%)
Oct 05, 2017
1.900
2.050
1.900
2.050
1,181,333
+0.18(+9.63%)
Oct 04, 2017
1.910
1.950
1.830
1.870
702,461
+0.02(+1.08%)
Oct 03, 2017
1.890
1.900
1.850
1.850
200,623
-0.02(-1.07%)
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
.