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 (%)
Aug 31, 2017
1.700
1.700
1.650
1.670
153,983
+0.00(+0.00%)
Aug 30, 2017
1.620
1.700
1.620
1.670
88,914
+0.02(+1.21%)
Aug 29, 2017
1.650
1.710
1.610
1.650
440,384
-0.12(-6.78%)
Aug 28, 2017
1.770
1.780
1.750
1.770
101,666
+0.02(+1.14%)
Aug 25, 2017
1.800
1.710
1.750
313,968
-0.05(-2.78%)
Aug 24, 2017
1.870
1.880
1.780
1.800
80,329
-0.05(-2.70%)
Aug 23, 2017
1.790
1.850
1.790
1.850
103,268
+0.09(+5.11%)
Aug 22, 2017
1.780
1.780
1.710
1.760
146,949
+0.00(+0.00%)
Aug 21, 2017
1.820
1.820
1.720
1.760
108,831
-0.06(-3.30%)
Aug 18, 2017
1.830
1.840
1.720
1.820
85,494
-0.01(-0.55%)
Aug 17, 2017
1.900
1.900
1.800
1.830
152,048
-0.06(-3.17%)
Aug 16, 2017
1.870
1.900
1.860
1.890
82,199
+0.05(+2.72%)
Aug 15, 2017
1.840
1.870
1.810
1.840
149,585
+0.00(+0.00%)
Aug 14, 2017
1.700
1.840
1.660
1.840
183,151
+0.16(+9.52%)
Aug 11, 2017
1.640
1.690
1.640
1.680
100,272
+0.05(+3.07%)
Aug 10, 2017
1.680
1.710
1.620
1.630
154,702
-0.08(-4.68%)
Aug 09, 2017
1.760
1.760
1.670
1.710
266,876
-0.05(-2.84%)
Aug 08, 2017
1.860
1.870
1.760
1.760
308,724
-0.08(-4.35%)
Aug 04, 2017
1.860
1.870
1.800
1.840
263,760
-0.05(-2.65%)
Aug 03, 2017
1.950
1.950
1.840
1.890
238,698
-0.05(-2.58%)
Aug 02, 2017
1.980
2.000
1.930
1.940
141,705
-0.04(-2.02%)
Aug 01, 2017
2.030
2.030
1.950
1.980
102,520
-0.05(-2.46%)
Jul 31, 2017
1.990
2.060
1.980
2.030
303,056
+0.03(+1.50%)
Jul 28, 2017
1.990
2.010
1.960
2.000
114,526
+0.03(+1.52%)
Jul 27, 2017
2.010
2.080
1.950
1.970
420,430
-0.09(-4.37%)
Jul 26, 2017
2.000
2.110
1.960
2.060
904,008
+0.10(+5.10%)
Jul 25, 2017
1.940
1.990
1.930
1.960
465,385
+0.05(+2.62%)
Jul 24, 2017
1.820
1.930
1.810
1.910
410,988
+0.14(+7.91%)
Jul 21, 2017
1.780
1.800
1.740
1.770
134,011
+0.03(+1.72%)
Jul 20, 2017
1.830
1.850
1.710
1.740
233,456
-0.09(-4.92%)
Jul 19, 2017
1.890
1.900
1.820
1.830
258,433
-0.05(-2.66%)
Jul 18, 2017
1.790
1.900
1.730
1.880
596,352
+0.07(+3.87%)
Jul 17, 2017
1.750
1.850
1.720
1.810
423,004
+0.09(+5.23%)
Jul 14, 2017
1.640
1.730
1.640
1.720
113,154
+0.07(+4.24%)
Jul 13, 2017
1.620
1.680
1.620
1.650
144,486
-0.02(-1.20%)
Jul 12, 2017
1.560
1.670
1.560
1.670
224,923
+0.13(+8.44%)
Jul 11, 2017
1.510
1.540
1.500
1.540
86,845
+0.01(+0.65%)
Jul 10, 2017
1.560
1.570
1.500
1.530
117,175
-0.03(-1.92%)
Jul 07, 2017
1.560
1.600
1.530
1.560
125,799
-0.04(-2.50%)
Jul 06, 2017
1.640
1.650
1.580
1.600
211,739
-0.03(-1.84%)
Jul 05, 2017
1.640
1.640
1.610
1.630
60,043
-0.02(-1.21%)
Jul 04, 2017
1.610
1.650
1.590
1.650
188,108
+0.05(+3.12%)
Jul 03, 2017
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Jun 30, 2017
1.570
1.620
1.570
1.600
100,846
-0.01(-0.62%)
Jun 29, 2017
1.610
1.630
1.590
1.610
166,003
+0.01(+0.63%)
Jun 28, 2017
1.590
1.620
1.570
1.600
107,454
+0.00(+0.00%)
Jun 27, 2017
1.600
1.620
1.530
1.600
457,988
-0.03(-1.84%)
Jun 26, 2017
1.680
1.680
1.610
1.630
404,798
-0.04(-2.40%)
Jun 23, 2017
1.680
1.700
1.660
1.670
300,982
-0.02(-1.18%)
Jun 22, 2017
1.680
1.690
1.620
1.690
447,594
+0.03(+1.81%)
Jun 21, 2017
1.670
1.690
1.650
1.660
105,523
-0.01(-0.60%)
Jun 20, 2017
1.700
1.710
1.650
1.670
184,373
-0.04(-2.34%)
Jun 19, 2017
1.720
1.720
1.690
1.710
247,617
+0.01(+0.59%)
Jun 16, 2017
1.740
1.750
1.690
1.700
261,989
-0.02(-1.16%)
Jun 15, 2017
1.710
1.720
1.660
1.720
204,528
+0.01(+0.58%)
Jun 14, 2017
1.770
1.770
1.710
1.710
172,098
-0.04(-2.29%)
Jun 13, 2017
1.800
1.810
1.720
1.750
259,311
-0.07(-3.85%)
Jun 12, 2017
1.880
1.910
1.770
1.820
440,041
-0.01(-0.55%)
Jun 09, 2017
1.710
1.850
1.690
1.830
477,236
+0.13(+7.65%)
Jun 08, 2017
1.720
1.740
1.630
1.700
263,378
+0.04(+2.41%)
Jun 07, 2017
1.640
1.730
1.580
1.660
919,591
+0.04(+2.47%)
Jun 06, 2017
1.550
1.670
1.520
1.620
805,580
-0.02(-1.22%)
Jun 05, 2017
1.760
1.790
1.610
1.640
809,578
-0.21(-11.35%)
Jun 02, 2017
1.850
1.870
1.770
1.850
701,737
-0.03(-1.60%)
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
.