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 (%)
Apr 28, 2017
2.400
2.590
2.400
2.510
239,663
+0.11(+4.58%)
Apr 27, 2017
2.490
2.490
2.340
2.400
417,452
-0.09(-3.61%)
Apr 26, 2017
2.560
2.600
2.470
2.490
410,178
-0.07(-2.73%)
Apr 25, 2017
2.740
2.740
2.470
2.560
602,228
-0.10(-3.76%)
Apr 24, 2017
2.950
2.950
2.650
2.660
604,757
-0.20(-6.99%)
Apr 21, 2017
2.640
2.880
2.620
2.860
616,214
+0.22(+8.33%)
Apr 20, 2017
2.790
2.820
2.580
2.640
298,741
-0.10(-3.65%)
Apr 19, 2017
2.450
2.800
2.450
2.740
707,387
+0.24(+9.60%)
Apr 18, 2017
2.630
2.640
2.390
2.500
1,024,011
-0.10(-3.85%)
Apr 17, 2017
2.860
2.880
2.550
2.600
808,061
-0.28(-9.72%)
Apr 13, 2017
3.030
3.030
2.710
2.880
1,328,335
-0.15(-4.95%)
Apr 12, 2017
3.000
3.030
2.850
3.030
1,133,343
+0.16(+5.57%)
Apr 11, 2017
3.290
3.350
2.760
2.870
2,623,268
-0.19(-6.21%)
Apr 10, 2017
2.650
3.380
2.620
3.060
4,912,223
+0.56(+22.40%)
Apr 07, 2017
2.250
2.500
2.250
2.500
1,106,161
+0.26(+11.61%)
Apr 06, 2017
2.300
2.300
2.230
2.240
907,251
+0.02(+0.90%)
Apr 05, 2017
2.190
2.410
2.170
2.220
1,244,271
+0.05(+2.30%)
Apr 04, 2017
2.250
2.280
2.160
2.170
331,996
-0.08(-3.56%)
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
.