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 (%)
Jan 31, 2019
1.550
1.600
1.540
1.550
308,844
-0.02(-1.27%)
Jan 30, 2019
1.560
1.610
1.540
1.570
626,218
-0.01(-0.63%)
Jan 29, 2019
1.560
1.580
1.410
1.580
1,024,618
+0.04(+2.60%)
Jan 28, 2019
1.500
1.600
1.490
1.540
1,588,420
+0.08(+5.48%)
Jan 25, 2019
1.270
1.460
1.240
1.460
1,861,116
+0.19(+14.96%)
Jan 24, 2019
1.200
1.270
1.200
1.270
551,776
+0.07(+5.83%)
Jan 23, 2019
1.180
1.240
1.180
1.200
523,452
-0.02(-1.64%)
Jan 22, 2019
1.210
1.240
1.190
1.220
540,584
-0.03(-2.40%)
Jan 21, 2019
1.220
1.250
1.180
1.250
459,890
+0.05(+4.17%)
Jan 18, 2019
1.160
1.210
1.160
1.200
467,387
+0.05(+4.35%)
Jan 17, 2019
1.170
1.190
1.150
1.150
280,209
-0.03(-2.54%)
Jan 16, 2019
1.160
1.180
1.130
1.180
397,006
+0.01(+0.85%)
Jan 15, 2019
1.190
1.190
1.140
1.170
339,770
-0.03(-2.50%)
Jan 14, 2019
1.160
1.210
1.160
1.200
403,526
+0.00(+0.00%)
Jan 11, 2019
1.200
1.230
1.160
1.200
1,196,808
+0.00(+0.00%)
Jan 10, 2019
1.020
1.250
1.010
1.200
2,419,484
+0.16(+15.38%)
Jan 09, 2019
1.040
1.040
1.000
1.040
754,965
+0.02(+1.96%)
Jan 08, 2019
0.9900
1.060
0.9800
1.020
654,925
+0.02(+2.00%)
Jan 07, 2019
1.050
1.070
0.9800
1.000
770,905
-0.01(-0.99%)
Jan 04, 2019
1.000
1.040
0.9900
1.010
520,662
+0.01(+1.00%)
Jan 03, 2019
1.000
1.010
0.9800
1.000
363,295
+0.01(+1.01%)
Jan 02, 2019
0.9100
1.010
0.9100
0.9900
708,479
+0.08(+8.79%)
Dec 31, 2018
0.9100
0.9100
0.9100
0
-0.01(-1.09%)
Dec 28, 2018
0.8700
0.9400
0.8500
0.9200
615,891
+0.05(+5.75%)
Dec 27, 2018
0.9000
0.9000
0.8300
0.8700
793,724
-0.02(-2.25%)
Dec 24, 2018
0.8900
0.8900
0.8900
0
+0.02(+2.30%)
Dec 21, 2018
0.9400
0.9500
0.8500
0.8700
665,204
-0.08(-8.42%)
Dec 20, 2018
1.000
1.000
0.9400
0.9500
802,919
-0.05(-5.00%)
Dec 19, 2018
1.100
1.140
1.000
1.000
2,215,602
+0.05(+5.26%)
Dec 18, 2018
1.010
1.020
0.9400
0.9500
260,386
-0.05(-5.00%)
Dec 17, 2018
1.010
1.030
0.9900
1.000
791,883
+0.00(+0.00%)
Dec 14, 2018
1.000
1.040
0.9700
1.000
441,740
+0.00(+0.00%)
Dec 13, 2018
1.030
1.030
0.9900
1.000
421,760
-0.03(-2.91%)
Dec 12, 2018
1.070
1.100
1.025
1.030
353,637
-0.01(-0.96%)
Dec 11, 2018
1.050
1.120
1.030
1.040
308,525
+0.03(+2.97%)
Dec 10, 2018
1.070
1.070
1.000
1.010
282,264
-0.05(-4.72%)
Dec 07, 2018
1.000
1.160
0.9700
1.060
1,306,008
+0.13(+13.98%)
Dec 06, 2018
0.8500
0.9500
0.8300
0.9300
910,395
+0.04(+4.49%)
Dec 05, 2018
0.9500
0.9800
0.8700
0.8900
306,627
-0.08(-8.25%)
Dec 04, 2018
1.060
1.060
0.9400
0.9700
1,233,248
-0.10(-9.35%)
Dec 03, 2018
1.140
1.150
1.040
1.070
1,032,842
-0.07(-6.14%)
Nov 30, 2018
1.160
1.180
1.130
1.140
282,896
-0.05(-4.20%)
Nov 29, 2018
1.210
1.220
1.160
1.190
333,343
-0.04(-3.25%)
Nov 28, 2018
1.200
1.240
1.190
1.230
347,977
+0.02(+1.65%)
Nov 27, 2018
1.180
1.250
1.170
1.210
575,932
-0.02(-1.63%)
Nov 26, 2018
1.270
1.280
1.190
1.230
216,077
-0.05(-3.91%)
Nov 23, 2018
1.280
1.300
1.250
1.280
244,318
-0.02(-1.54%)
Nov 22, 2018
1.240
1.300
1.200
1.300
283,752
+0.06(+4.84%)
Nov 21, 2018
1.210
1.310
1.200
1.240
470,733
+0.07(+5.98%)
Nov 20, 2018
1.150
1.230
1.120
1.170
808,748
+0.01(+0.86%)
Nov 19, 2018
1.250
1.270
1.160
1.160
799,972
-0.08(-6.45%)
Nov 16, 2018
1.260
1.280
1.240
1.240
197,556
-0.05(-3.88%)
Nov 15, 2018
1.200
1.350
1.180
1.290
593,645
+0.10(+8.40%)
Nov 14, 2018
1.280
1.280
1.170
1.190
511,434
-0.12(-9.16%)
Nov 13, 2018
1.340
1.380
1.300
1.310
214,728
+0.01(+0.77%)
Nov 12, 2018
1.390
1.400
1.230
1.300
501,560
-0.09(-6.47%)
Nov 09, 2018
1.420
1.590
1.360
1.390
1,159,557
-0.06(-4.14%)
Nov 08, 2018
1.450
1.450
1.380
1.450
615,356
+0.00(+0.00%)
Nov 07, 2018
1.410
1.480
1.370
1.450
760,883
+0.08(+5.84%)
Nov 06, 2018
1.440
1.450
1.330
1.370
1,506,656
-0.07(-4.86%)
Nov 05, 2018
1.280
1.460
1.230
1.440
1,297,477
+0.21(+17.07%)
Nov 02, 2018
1.150
1.270
1.150
1.230
749,728
+0.05(+4.24%)
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
.