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 28, 2018
1.610
1.680
1.560
1.640
596,589
+0.08(+5.13%)
Sep 27, 2018
1.640
1.650
1.560
1.560
416,877
-0.06(-3.70%)
Sep 26, 2018
1.610
1.640
1.540
1.620
863,370
+0.02(+1.25%)
Sep 25, 2018
1.640
1.670
1.580
1.600
918,086
-0.04(-2.44%)
Sep 24, 2018
1.700
1.700
1.610
1.640
735,080
-0.02(-1.20%)
Sep 21, 2018
1.750
1.780
1.660
1.660
792,929
-0.04(-2.35%)
Sep 20, 2018
1.720
1.780
1.690
1.700
749,856
+0.04(+2.41%)
Sep 19, 2018
1.850
1.860
1.650
1.660
1,424,165
-0.16(-8.79%)
Sep 18, 2018
1.830
1.890
1.810
1.820
998,388
+0.02(+1.11%)
Sep 17, 2018
1.930
1.930
1.790
1.800
673,862
-0.06(-3.23%)
Sep 14, 2018
1.670
1.870
1.660
1.860
1,610,588
+0.05(+2.76%)
Sep 13, 2018
2.040
2.120
1.740
1.810
3,362,803
-0.16(-8.12%)
Sep 12, 2018
1.910
2.040
1.860
1.970
2,839,268
+0.20(+11.30%)
Sep 11, 2018
1.770
1.870
1.730
1.770
1,531,416
+0.04(+2.31%)
Sep 10, 2018
1.720
1.750
1.650
1.730
1,058,404
+0.03(+1.76%)
Sep 07, 2018
1.550
1.770
1.540
1.700
2,222,330
+0.17(+11.11%)
Sep 06, 2018
1.530
1.550
1.470
1.530
514,041
+0.01(+0.66%)
Sep 05, 2018
1.550
1.570
1.460
1.520
608,008
-0.02(-1.30%)
Sep 04, 2018
1.570
1.600
1.540
1.540
621,158
-0.01(-0.65%)
Aug 31, 2018
1.550
1.550
1.550
0
+0.05(+3.33%)
Aug 30, 2018
1.550
1.550
1.450
1.500
677,395
-0.05(-3.23%)
Aug 29, 2018
1.520
1.580
1.500
1.550
743,352
+0.06(+4.03%)
Aug 28, 2018
1.530
1.550
1.430
1.490
943,496
-0.08(-5.10%)
Aug 27, 2018
1.590
1.620
1.500
1.570
2,003,943
+0.03(+1.95%)
Aug 24, 2018
1.380
1.570
1.380
1.540
1,647,306
+0.18(+13.24%)
Aug 23, 2018
1.410
1.430
1.320
1.360
953,559
-0.03(-2.16%)
Aug 22, 2018
1.300
1.410
1.270
1.390
1,494,188
+0.13(+10.32%)
Aug 21, 2018
1.280
1.340
1.260
1.260
844,298
+0.04(+3.28%)
Aug 20, 2018
1.170
1.240
1.160
1.220
915,690
+0.05(+4.27%)
Aug 17, 2018
1.170
1.180
1.140
1.170
254,039
+0.03(+2.63%)
Aug 16, 2018
1.180
1.200
1.130
1.140
396,291
-0.03(-2.56%)
Aug 15, 2018
1.190
1.200
1.140
1.170
543,676
+0.01(+0.86%)
Aug 14, 2018
1.170
1.180
1.080
1.160
376,186
-0.01(-0.85%)
Aug 13, 2018
1.180
1.200
1.160
1.170
214,090
-0.03(-2.50%)
Aug 10, 2018
1.190
1.210
1.190
1.200
188,952
+0.00(+0.00%)
Aug 09, 2018
1.210
1.230
1.190
1.200
441,760
-0.01(-0.83%)
Aug 08, 2018
1.190
1.210
1.170
1.210
167,186
+0.04(+3.42%)
Aug 07, 2018
1.190
1.200
1.170
1.170
169,354
-0.02(-1.68%)
Aug 03, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
Aug 02, 2018
1.200
1.200
1.170
1.180
165,622
+0.00(+0.00%)
Aug 01, 2018
1.200
1.220
1.180
1.180
280,534
-0.01(-0.84%)
Jul 31, 2018
1.170
1.210
1.170
1.190
199,689
+0.02(+1.71%)
Jul 30, 2018
1.200
1.220
1.170
1.170
285,347
+0.00(+0.00%)
Jul 27, 2018
1.190
1.210
1.160
1.170
241,927
+0.00(+0.00%)
Jul 26, 2018
1.200
1.200
1.170
1.170
255,640
-0.01(-0.85%)
Jul 25, 2018
1.190
1.190
1.160
1.180
111,443
+0.01(+0.85%)
Jul 24, 2018
1.230
1.230
1.170
1.170
241,935
-0.06(-4.88%)
Jul 23, 2018
1.180
1.230
1.180
1.230
219,433
+0.03(+2.50%)
Jul 20, 2018
1.240
1.240
1.190
1.200
224,187
-0.02(-1.64%)
Jul 19, 2018
1.230
1.250
1.220
1.220
231,639
+0.01(+0.83%)
Jul 18, 2018
1.200
1.230
1.170
1.210
480,579
+0.03(+2.54%)
Jul 17, 2018
1.130
1.180
1.090
1.180
598,017
+0.02(+1.72%)
Jul 16, 2018
1.250
1.250
1.140
1.160
791,178
-0.07(-5.69%)
Jul 13, 2018
1.260
1.280
1.230
1.230
217,656
-0.05(-3.91%)
Jul 12, 2018
1.290
1.300
1.260
1.280
226,247
+0.00(+0.00%)
Jul 11, 2018
1.290
1.290
1.250
1.280
143,263
+0.00(+0.00%)
Jul 10, 2018
1.280
1.280
1.260
1.280
124,012
+0.00(+0.00%)
Jul 09, 2018
1.300
1.310
1.260
1.280
161,018
-0.04(-3.03%)
Jul 06, 2018
1.290
1.320
1.280
1.320
155,630
+0.04(+3.13%)
Jul 05, 2018
1.310
1.280
1.280
257,436
-0.03(-2.29%)
Jul 04, 2018
1.250
1.340
1.240
1.310
193,008
+0.07(+5.65%)
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
.