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
Emisphere Tech
(OP:
EMIS
)
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 (%)
May 31, 2019
8.400
8.400
8.260
8.400
66,700
+0.04(+0.48%)
May 30, 2019
8.360
8.360
8.220
8.360
48,433
+0.11(+1.33%)
May 29, 2019
8.300
8.300
8.197
8.250
40,284
+0.05(+0.61%)
May 28, 2019
8.200
8.200
8.000
8.200
49,476
+0.04(+0.49%)
May 24, 2019
8.100
8.200
8.100
8.160
44,400
+0.06(+0.71%)
May 23, 2019
8.080
8.110
8.000
8.102
47,410
+0.00(+0.03%)
May 22, 2019
8.000
8.100
8.000
8.100
41,656
+0.10(+1.25%)
May 21, 2019
8.250
8.250
8.000
8.000
36,747
+0.00(+0.00%)
May 20, 2019
8.250
8.250
7.900
8.000
28,984
+0.02(+0.25%)
May 17, 2019
7.920
8.150
7.880
7.980
28,000
+0.06(+0.76%)
May 16, 2019
7.800
7.930
7.800
7.920
9,140
+0.07(+0.89%)
May 15, 2019
7.800
7.990
7.650
7.850
36,233
+0.15(+1.95%)
May 14, 2019
7.750
7.950
7.700
7.700
45,876
-0.04(-0.55%)
May 13, 2019
8.090
8.090
7.650
7.742
86,703
-0.21(-2.61%)
May 10, 2019
8.175
8.200
7.760
7.950
64,000
-0.25(-3.05%)
May 09, 2019
8.350
8.390
8.186
8.200
15,409
-0.15(-1.80%)
May 08, 2019
8.336
8.390
8.050
8.350
32,670
-0.04(-0.48%)
May 07, 2019
8.390
8.400
8.100
8.390
63,587
-0.01(-0.12%)
May 06, 2019
8.340
8.400
8.100
8.400
89,419
+0.05(+0.60%)
May 03, 2019
8.110
8.365
8.080
8.350
84,600
+0.15(+1.83%)
May 02, 2019
8.280
8.380
7.780
8.200
175,258
+0.02(+0.24%)
May 01, 2019
7.700
8.200
7.500
8.180
230,571
+0.58(+7.63%)
Apr 30, 2019
6.950
7.600
6.850
7.600
124,654
+0.69(+9.99%)
Apr 29, 2019
6.680
6.930
6.300
6.910
81,102
+0.23(+3.44%)
Apr 26, 2019
6.350
6.680
6.270
6.680
43,500
+0.32(+5.11%)
Apr 25, 2019
6.310
6.400
6.250
6.355
19,219
-0.04(-0.70%)
Apr 24, 2019
6.360
6.400
6.100
6.400
43,788
+0.00(+0.00%)
Apr 23, 2019
6.350
6.400
6.100
6.400
53,661
-0.04(-0.62%)
Apr 22, 2019
6.450
6.450
6.300
6.440
34,487
-0.01(-0.16%)
Apr 18, 2019
6.600
6.600
6.320
6.450
18,400
+0.13(+2.06%)
Apr 17, 2019
6.670
6.670
6.300
6.320
31,026
-0.18(-2.77%)
Apr 16, 2019
6.450
6.500
6.300
6.500
61,061
+0.05(+0.78%)
Apr 15, 2019
6.500
6.500
6.410
6.450
32,776
+0.00(+0.00%)
Apr 12, 2019
6.705
6.705
6.420
6.450
45,900
+0.00(+0.00%)
Apr 11, 2019
6.395
6.630
6.390
6.450
36,901
+0.07(+1.10%)
Apr 10, 2019
6.300
6.500
6.300
6.380
99,510
+0.05(+0.79%)
Apr 09, 2019
6.315
6.370
6.260
6.330
123,676
+0.03(+0.48%)
Apr 08, 2019
6.300
6.500
6.250
6.300
59,192
+0.04(+0.64%)
Apr 05, 2019
6.250
6.280
6.220
6.260
18,900
+0.00(+0.00%)
Apr 04, 2019
6.320
6.320
6.100
6.260
85,682
+0.01(+0.16%)
Apr 03, 2019
6.160
6.340
6.050
6.250
87,732
+0.12(+1.87%)
Apr 02, 2019
5.955
6.220
5.950
6.135
39,835
-0.07(-1.05%)
Apr 01, 2019
6.330
6.330
6.110
6.200
81,869
+0.10(+1.64%)
Mar 29, 2019
6.300
6.320
6.000
6.100
53,600
+0.00(+0.00%)
Mar 28, 2019
6.260
6.300
5.950
6.100
98,934
-0.21(-3.33%)
Mar 27, 2019
6.390
6.390
6.130
6.310
125,393
-0.12(-1.87%)
Mar 26, 2019
5.750
6.430
5.750
6.430
164,167
+0.62(+10.67%)
Mar 25, 2019
5.990
6.250
5.600
5.810
258,130
+0.01(+0.17%)
Mar 22, 2019
7.000
7.000
5.520
5.800
398,500
-1.15(-16.55%)
Mar 21, 2019
7.000
7.046
6.600
6.950
116,326
+0.01(+0.14%)
Mar 20, 2019
7.050
7.050
6.550
6.940
189,332
+0.05(+0.73%)
Mar 19, 2019
6.745
7.500
6.660
6.890
324,267
+0.12(+1.77%)
Mar 18, 2019
8.200
8.360
6.530
6.770
785,863
-1.13(-14.30%)
Mar 15, 2019
6.960
8.170
6.850
7.900
1,160,900
+1.16(+17.12%)
Mar 14, 2019
5.285
7.200
5.280
6.745
598,117
+1.50(+28.48%)
Mar 13, 2019
4.570
5.250
4.560
5.250
345,059
+0.70(+15.38%)
Mar 12, 2019
4.600
4.600
4.430
4.550
183,522
-0.04(-0.98%)
Mar 11, 2019
4.580
4.650
4.550
4.595
29,325
+0.05(+1.21%)
Mar 08, 2019
4.525
4.600
4.510
4.540
24,400
+0.01(+0.22%)
Mar 07, 2019
4.530
4.540
4.460
4.530
8,083
-0.01(-0.22%)
Mar 06, 2019
4.490
4.550
4.490
4.540
52,650
-0.01(-0.22%)
Mar 05, 2019
4.385
4.550
4.385
4.550
36,810
+0.15(+3.41%)
Mar 04, 2019
4.590
4.590
4.320
4.400
31,154
-0.17(-3.72%)
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
.