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%)
Apr 03, 2017
2.360
2.360
2.250
2.250
335,075
-0.06(-2.60%)
Mar 31, 2017
2.350
2.360
2.300
2.310
347,075
+0.00(+0.00%)
Mar 30, 2017
2.380
2.380
2.230
2.310
741,482
-0.06(-2.53%)
Mar 29, 2017
2.450
2.450
2.310
2.370
483,904
-0.07(-2.87%)
Mar 28, 2017
2.500
2.530
2.410
2.440
631,398
-0.05(-2.01%)
Mar 27, 2017
2.510
2.530
2.380
2.490
828,081
+0.15(+6.41%)
Mar 24, 2017
2.440
2.450
2.240
2.340
398,942
-0.03(-1.27%)
Mar 23, 2017
2.400
2.440
2.320
2.370
404,761
+0.04(+1.72%)
Mar 22, 2017
2.160
2.390
2.050
2.330
970,370
+0.18(+8.37%)
Mar 21, 2017
2.350
2.380
2.110
2.150
1,054,117
-0.18(-7.73%)
Mar 20, 2017
2.580
2.600
2.310
2.330
748,695
-0.16(-6.43%)
Mar 17, 2017
2.540
2.580
2.470
2.490
567,859
-0.05(-1.97%)
Mar 16, 2017
2.580
2.610
2.490
2.540
395,814
-0.03(-1.17%)
Mar 15, 2017
2.650
2.700
2.540
2.570
666,175
-0.11(-4.10%)
Mar 14, 2017
2.860
2.890
2.620
2.680
1,194,391
-0.15(-5.30%)
Mar 13, 2017
2.540
2.830
2.450
2.830
1,308,380
+0.25(+9.69%)
Mar 10, 2017
2.600
2.650
2.360
2.580
1,176,775
+0.01(+0.39%)
Mar 09, 2017
2.600
2.870
2.530
2.570
967,592
-0.03(-1.15%)
Mar 08, 2017
2.720
2.720
2.410
2.600
1,415,780
-0.20(-7.14%)
Mar 07, 2017
2.910
2.980
2.780
2.800
753,496
-0.21(-6.98%)
Mar 06, 2017
3.210
3.210
2.960
3.010
638,708
-0.19(-5.94%)
Mar 03, 2017
3.320
3.350
3.180
3.200
435,576
-0.09(-2.74%)
Mar 02, 2017
3.240
3.330
3.190
3.290
548,063
+0.06(+1.86%)
Mar 01, 2017
3.380
3.400
3.180
3.230
698,057
-0.19(-5.56%)
Feb 28, 2017
3.500
3.620
3.380
3.420
566,056
-0.18(-5.00%)
Feb 27, 2017
3.560
3.690
3.540
3.600
248,456
+0.03(+0.84%)
Feb 24, 2017
3.680
3.710
3.530
3.570
319,112
-0.09(-2.46%)
Feb 23, 2017
3.820
3.820
3.660
3.660
325,995
-0.20(-5.18%)
Feb 22, 2017
3.900
3.900
3.700
3.860
404,887
-0.05(-1.28%)
Feb 21, 2017
3.970
3.970
3.800
3.910
267,855
-0.07(-1.76%)
Feb 17, 2017
3.980
3.980
3.980
0
-0.19(-4.56%)
Feb 16, 2017
3.990
4.190
3.990
4.170
327,053
+0.21(+5.30%)
Feb 15, 2017
3.850
4.090
3.750
3.960
538,665
+0.11(+2.86%)
Feb 14, 2017
3.560
3.850
3.500
3.850
454,225
+0.27(+7.54%)
Feb 13, 2017
3.690
3.690
3.510
3.580
520,286
-0.07(-1.92%)
Feb 10, 2017
3.710
3.710
3.560
3.650
603,607
-0.07(-1.88%)
Feb 09, 2017
3.850
3.850
3.650
3.720
315,726
-0.07(-1.85%)
Feb 08, 2017
3.860
3.880
3.720
3.790
242,711
-0.07(-1.81%)
Feb 07, 2017
3.700
3.900
3.600
3.860
421,296
+0.16(+4.32%)
Feb 06, 2017
3.600
3.720
3.550
3.700
251,155
+0.10(+2.78%)
Feb 03, 2017
3.580
3.670
3.550
3.600
199,292
+0.02(+0.56%)
Feb 02, 2017
3.690
3.690
3.550
3.580
233,539
-0.13(-3.50%)
Feb 01, 2017
3.860
3.890
3.500
3.710
606,631
-0.14(-3.64%)
Jan 31, 2017
3.940
3.940
3.750
3.850
149,914
-0.08(-2.04%)
Jan 30, 2017
3.920
3.990
3.900
3.930
47,677
-0.03(-0.76%)
Jan 27, 2017
4.050
4.050
3.960
3.960
54,929
-0.04(-1.00%)
Jan 26, 2017
3.990
4.000
3.890
4.000
148,867
+0.03(+0.76%)
Jan 25, 2017
3.990
4.000
3.930
3.970
48,125
-0.02(-0.50%)
Jan 24, 2017
3.980
4.050
3.920
3.990
100,631
+0.04(+1.01%)
Jan 23, 2017
3.880
3.980
3.860
3.950
124,944
-0.05(-1.25%)
Jan 20, 2017
4.080
4.090
3.970
4.000
133,126
-0.09(-2.20%)
Jan 19, 2017
4.150
4.150
3.850
4.090
409,609
-0.05(-1.21%)
Jan 18, 2017
4.250
4.300
4.130
4.140
109,795
-0.08(-1.90%)
Jan 17, 2017
4.340
4.370
4.200
4.220
198,172
-0.11(-2.54%)
Jan 16, 2017
4.370
4.400
4.250
4.330
117,698
-0.04(-0.92%)
Jan 13, 2017
4.420
4.450
4.370
4.370
90,725
-0.04(-0.91%)
Jan 12, 2017
4.400
4.430
4.280
4.410
158,101
+0.06(+1.38%)
Jan 11, 2017
4.330
4.600
4.250
4.350
247,326
+0.10(+2.35%)
Jan 10, 2017
4.240
4.250
4.050
4.250
276,639
+0.06(+1.43%)
Jan 09, 2017
4.350
4.350
4.140
4.190
186,951
-0.15(-3.46%)
Jan 06, 2017
4.370
4.450
4.080
4.340
429,411
+0.03(+0.70%)
Jan 05, 2017
4.200
4.330
4.200
4.310
207,157
+0.05(+1.17%)
Jan 04, 2017
4.330
4.350
4.080
4.260
391,097
-0.04(-0.93%)
Jan 03, 2017
3.870
4.460
3.870
4.300
768,358
+0.48(+12.57%)
Dec 30, 2016
3.820
3.820
3.820
0
-0.03(-0.78%)
Dec 29, 2016
3.900
3.910
3.710
3.850
323,569
+0.00(+0.00%)
Dec 28, 2016
3.220
3.900
3.140
3.850
899,841
+0.80(+26.23%)
Dec 23, 2016
3.050
3.050
3.050
0
+0.18(+6.27%)
Dec 22, 2016
2.790
2.890
2.750
2.870
159,515
+0.08(+2.87%)
Dec 21, 2016
2.800
2.830
2.750
2.790
123,576
+0.02(+0.72%)
Dec 20, 2016
2.720
2.800
2.630
2.770
176,197
+0.00(+0.00%)
Dec 19, 2016
2.850
2.850
2.520
2.770
489,491
-0.03(-1.07%)
Dec 16, 2016
3.060
3.060
2.750
2.800
383,102
-0.26(-8.50%)
Dec 15, 2016
3.100
3.110
3.000
3.060
351,021
-0.04(-1.29%)
Dec 14, 2016
3.300
3.300
3.100
3.100
418,327
-0.14(-4.32%)
Dec 13, 2016
3.390
3.390
3.100
3.240
1,103,117
-0.06(-1.82%)
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
.