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 (%)
Sep 29, 2017
1.790
1.800
1.770
1.790
118,633
+0.01(+0.56%)
Sep 28, 2017
1.780
1.830
1.780
1.780
63,744
-0.03(-1.66%)
Sep 27, 2017
1.780
1.810
1.770
1.810
152,731
+0.03(+1.69%)
Sep 26, 2017
1.810
1.830
1.770
1.780
125,338
-0.02(-1.11%)
Sep 25, 2017
1.840
1.870
1.790
1.800
155,284
+0.00(+0.00%)
Sep 22, 2017
1.790
1.800
1.770
1.800
130,193
+0.01(+0.56%)
Sep 21, 2017
1.770
1.830
1.730
1.790
108,166
+0.02(+1.13%)
Sep 20, 2017
1.850
1.860
1.760
1.770
386,088
-0.10(-5.35%)
Sep 19, 2017
1.850
1.880
1.810
1.870
286,456
+0.06(+3.31%)
Sep 18, 2017
1.720
1.820
1.690
1.810
308,367
+0.11(+6.47%)
Sep 15, 2017
1.670
1.720
1.630
1.700
248,759
+0.04(+2.41%)
Sep 14, 2017
1.670
1.670
1.630
1.660
222,256
-0.01(-0.60%)
Sep 13, 2017
1.740
1.750
1.660
1.670
201,357
-0.06(-3.47%)
Sep 12, 2017
1.690
1.750
1.670
1.730
219,861
+0.06(+3.59%)
Sep 11, 2017
1.690
1.710
1.650
1.670
105,952
-0.02(-1.18%)
Sep 08, 2017
1.610
1.700
1.610
1.690
362,638
+0.13(+8.33%)
Sep 07, 2017
1.600
1.600
1.560
1.560
121,795
-0.04(-2.50%)
Sep 06, 2017
1.640
1.650
1.580
1.600
156,372
-0.02(-1.23%)
Sep 05, 2017
1.700
1.700
1.620
1.620
79,914
-0.03(-1.82%)
Sep 01, 2017
1.670
1.680
1.640
1.650
79,815
-0.02(-1.20%)
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%)
Jun 01, 2017
1.950
1.950
1.630
1.880
1,838,699
-0.22(-10.48%)
May 31, 2017
2.130
2.160
2.040
2.100
273,486
-0.08(-3.67%)
May 30, 2017
2.320
2.320
2.150
2.180
331,424
-0.14(-6.03%)
May 29, 2017
2.330
2.380
2.270
2.320
140,347
-0.01(-0.43%)
May 26, 2017
2.280
2.370
2.270
2.330
160,864
+0.05(+2.19%)
May 25, 2017
2.300
2.300
2.250
2.280
75,128
-0.02(-0.87%)
May 24, 2017
2.290
2.350
2.270
2.300
128,514
+0.00(+0.00%)
May 23, 2017
2.320
2.340
2.250
2.300
182,420
+0.07(+3.14%)
May 19, 2017
2.280
2.300
2.230
2.230
68,690
-0.02(-1.11%)
May 18, 2017
2.220
2.320
2.220
2.255
90,564
-0.00(-0.22%)
May 17, 2017
2.370
2.370
2.240
2.260
177,524
-0.10(-4.24%)
May 16, 2017
2.400
2.400
2.320
2.360
67,606
-0.01(-0.42%)
May 15, 2017
2.300
2.400
2.300
2.370
134,190
+0.04(+1.72%)
May 12, 2017
2.410
2.410
2.230
2.330
158,806
-0.01(-0.43%)
May 11, 2017
2.200
2.400
2.100
2.340
422,072
+0.13(+5.88%)
May 10, 2017
2.390
2.400
2.200
2.210
242,890
-0.17(-7.14%)
May 09, 2017
2.460
2.470
2.330
2.380
246,131
-0.06(-2.46%)
May 08, 2017
2.430
2.490
2.420
2.440
195,571
+0.02(+0.83%)
May 05, 2017
2.390
2.460
2.390
2.420
88,343
+0.00(+0.00%)
May 04, 2017
2.450
2.450
2.370
2.420
237,216
-0.09(-3.59%)
May 03, 2017
2.450
2.550
2.430
2.510
218,622
+0.06(+2.45%)
May 02, 2017
2.570
2.640
2.400
2.450
408,388
-0.14(-5.41%)
May 01, 2017
2.550
2.620
2.520
2.590
215,810
+0.08(+3.19%)
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
.