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 30, 2018
1.540
1.560
1.520
1.520
296,116
+0.01(+0.66%)
Apr 27, 2018
1.500
1.550
1.500
1.510
110,720
+0.01(+0.67%)
Apr 26, 2018
1.560
1.590
1.480
1.500
245,722
-0.06(-3.85%)
Apr 25, 2018
1.560
1.560
1.540
1.560
209,018
+0.00(+0.00%)
Apr 24, 2018
1.550
1.560
1.520
1.560
244,833
+0.01(+0.65%)
Apr 23, 2018
1.550
1.590
1.520
1.550
270,985
+0.01(+0.65%)
Apr 20, 2018
1.590
1.600
1.540
1.540
195,404
-0.02(-1.28%)
Apr 19, 2018
1.570
1.580
1.520
1.560
411,274
+0.01(+0.65%)
Apr 18, 2018
1.550
1.630
1.540
1.550
489,726
+0.02(+1.31%)
Apr 17, 2018
1.660
1.670
1.510
1.530
1,099,373
-0.11(-6.71%)
Apr 16, 2018
1.630
1.770
1.600
1.640
2,115,468
+0.10(+6.49%)
Apr 13, 2018
1.400
1.590
1.360
1.540
2,624,062
+0.22(+16.67%)
Apr 12, 2018
1.350
1.360
1.290
1.320
247,048
-0.01(-0.75%)
Apr 11, 2018
1.300
1.340
1.280
1.330
422,900
+0.04(+3.10%)
Apr 10, 2018
1.250
1.300
1.180
1.290
564,053
+0.04(+3.20%)
Apr 09, 2018
1.380
1.380
1.240
1.250
638,626
-0.08(-6.02%)
Apr 06, 2018
1.380
1.380
1.290
1.330
361,028
-0.04(-2.92%)
Apr 05, 2018
1.350
1.380
1.310
1.370
421,677
+0.06(+4.58%)
Apr 04, 2018
1.290
1.320
1.210
1.310
592,603
-0.02(-1.50%)
Apr 03, 2018
1.390
1.440
1.300
1.330
513,784
-0.05(-3.62%)
Apr 02, 2018
1.440
1.440
1.360
1.380
300,992
-0.06(-4.17%)
Mar 29, 2018
1.440
1.440
1.440
0
+0.14(+10.77%)
Mar 28, 2018
1.390
1.400
1.300
1.300
606,359
-0.11(-7.80%)
Mar 27, 2018
1.450
1.450
1.390
1.410
328,767
-0.01(-0.70%)
Mar 26, 2018
1.440
1.450
1.410
1.420
261,586
-0.02(-1.39%)
Mar 23, 2018
1.490
1.510
1.410
1.440
706,812
+0.04(+2.86%)
Mar 22, 2018
1.430
1.470
1.390
1.400
534,815
-0.07(-4.76%)
Mar 21, 2018
1.420
1.490
1.420
1.470
395,315
+0.05(+3.52%)
Mar 20, 2018
1.470
1.470
1.410
1.420
310,171
-0.05(-3.40%)
Mar 19, 2018
1.460
1.480
1.440
1.470
268,624
+0.01(+0.68%)
Mar 16, 2018
1.440
1.480
1.420
1.460
331,384
+0.03(+2.10%)
Mar 15, 2018
1.480
1.490
1.430
1.430
371,074
-0.04(-2.72%)
Mar 14, 2018
1.480
1.490
1.470
1.470
158,700
+0.00(+0.00%)
Mar 13, 2018
1.520
1.520
1.470
1.470
178,939
-0.04(-2.65%)
Mar 12, 2018
1.530
1.540
1.480
1.510
313,883
+0.00(+0.00%)
Mar 09, 2018
1.530
1.540
1.470
1.510
315,423
-0.02(-1.31%)
Mar 08, 2018
1.470
1.530
1.460
1.530
669,350
+0.06(+4.08%)
Mar 07, 2018
1.470
1.470
438,150
-0.03(-2.00%)
Mar 06, 2018
1.590
1.640
1.500
1.500
585,518
-0.07(-4.46%)
Mar 05, 2018
1.450
1.580
1.450
1.570
713,537
+0.11(+7.53%)
Mar 02, 2018
1.460
1.470
1.430
1.460
286,653
-0.02(-1.35%)
Mar 01, 2018
1.500
1.530
1.420
1.480
504,404
+0.00(+0.00%)
Feb 28, 2018
1.400
1.510
1.370
1.480
641,975
+0.05(+3.50%)
Feb 27, 2018
1.490
1.490
1.360
1.430
788,081
-0.06(-4.03%)
Feb 26, 2018
1.570
1.600
1.480
1.490
579,966
-0.08(-5.10%)
Feb 23, 2018
1.580
1.600
1.530
1.570
393,301
+0.00(+0.00%)
Feb 22, 2018
1.570
1.590
1.560
1.570
166,974
+0.00(+0.00%)
Feb 21, 2018
1.600
1.610
1.550
1.570
655,106
+0.00(+0.00%)
Feb 20, 2018
1.580
1.660
1.570
1.570
772,970
+0.00(+0.00%)
Feb 16, 2018
1.570
1.570
1.570
0
-0.03(-1.88%)
Feb 15, 2018
1.640
1.650
1.570
1.600
448,591
-0.01(-0.62%)
Feb 14, 2018
1.630
1.670
1.570
1.610
753,147
-0.01(-0.62%)
Feb 13, 2018
1.660
1.710
1.600
1.620
901,989
-0.01(-0.61%)
Feb 12, 2018
1.660
1.680
1.580
1.630
713,133
+0.01(+0.62%)
Feb 09, 2018
1.600
1.620
1.530
1.620
818,773
+0.02(+1.25%)
Feb 08, 2018
1.660
1.570
1.600
936,929
-0.06(-3.61%)
Feb 07, 2018
1.800
1.820
1.620
1.660
1,801,823
-0.04(-2.35%)
Feb 06, 2018
1.650
1.710
1.610
1.700
1,341,543
+0.14(+8.97%)
Feb 05, 2018
1.510
1.750
1.470
1.560
1,961,545
+0.00(+0.00%)
Feb 02, 2018
1.640
1.650
1.530
1.560
1,745,981
-0.10(-6.02%)
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
.