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 (%)
Oct 31, 2017
1.690
1.700
1.640
1.660
739,131
-0.03(-1.78%)
Oct 30, 2017
1.750
1.750
1.660
1.690
512,940
+0.00(+0.00%)
Oct 27, 2017
1.710
1.650
1.690
242,912
+0.00(+0.00%)
Oct 26, 2017
1.700
1.700
1.650
1.690
497,889
+0.03(+1.81%)
Oct 25, 2017
1.670
1.680
1.620
1.660
189,265
-0.01(-0.60%)
Oct 24, 2017
1.690
1.710
1.650
1.670
216,857
-0.02(-1.18%)
Oct 23, 2017
1.700
1.710
1.670
1.690
384,007
+0.03(+1.81%)
Oct 20, 2017
1.610
1.690
1.600
1.660
504,062
+0.07(+4.40%)
Oct 19, 2017
1.640
1.640
1.570
1.590
500,501
-0.03(-1.85%)
Oct 18, 2017
1.690
1.720
1.620
1.620
998,063
-0.03(-1.82%)
Oct 17, 2017
1.680
1.740
1.620
1.650
3,214,865
-0.31(-15.82%)
Oct 16, 2017
1.950
2.010
1.930
1.960
293,952
+0.02(+1.03%)
Oct 13, 2017
1.950
1.970
1.910
1.940
137,833
-0.01(-0.51%)
Oct 12, 2017
2.040
2.050
1.920
1.950
588,705
-0.07(-3.47%)
Oct 11, 2017
1.940
2.040
1.920
2.020
484,389
+0.06(+3.06%)
Oct 10, 2017
1.990
2.010
1.920
1.960
356,772
+0.00(+0.00%)
Oct 06, 2017
2.080
2.100
1.930
1.960
834,675
-0.09(-4.39%)
Oct 05, 2017
1.900
2.050
1.900
2.050
1,181,333
+0.18(+9.63%)
Oct 04, 2017
1.910
1.950
1.830
1.870
702,461
+0.02(+1.08%)
Oct 03, 2017
1.890
1.900
1.850
1.850
200,623
-0.02(-1.07%)
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
.