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 (%)
Jun 29, 2018
1.290
1.290
1.290
0
-0.02(-1.53%)
Jun 28, 2018
1.290
1.320
1.250
1.310
566,275
-0.01(-0.76%)
Jun 27, 2018
1.350
1.360
1.250
1.320
546,509
-0.04(-2.94%)
Jun 26, 2018
1.370
1.400
1.350
1.360
315,899
-0.04(-2.86%)
Jun 25, 2018
1.410
1.410
1.370
1.400
370,917
-0.03(-2.10%)
Jun 22, 2018
1.440
1.460
1.410
1.430
292,905
-0.02(-1.38%)
Jun 21, 2018
1.490
1.500
1.410
1.450
566,323
-0.01(-0.68%)
Jun 20, 2018
1.460
1.460
1.400
1.460
466,743
+0.08(+5.80%)
Jun 19, 2018
1.350
1.390
1.330
1.380
457,899
+0.04(+2.99%)
Jun 18, 2018
1.420
1.420
1.330
1.340
514,831
-0.06(-4.29%)
Jun 15, 2018
1.440
1.400
1.400
307,227
-0.04(-2.78%)
Jun 14, 2018
1.460
1.480
1.380
1.440
409,273
-0.05(-3.36%)
Jun 13, 2018
1.460
1.490
1.460
1.490
69,623
-0.01(-0.67%)
Jun 12, 2018
1.500
1.500
1.450
1.500
162,785
+0.00(+0.00%)
Jun 11, 2018
1.490
1.500
1.480
1.500
168,811
+0.01(+0.67%)
Jun 08, 2018
1.540
1.540
1.460
1.490
389,249
-0.04(-2.61%)
Jun 07, 2018
1.530
1.540
1.500
1.530
287,695
+0.01(+0.66%)
Jun 06, 2018
1.510
1.550
1.480
1.520
603,000
+0.04(+2.70%)
Jun 05, 2018
1.480
1.500
1.460
1.480
299,412
-0.02(-1.33%)
Jun 04, 2018
1.490
1.520
1.480
1.500
308,368
+0.02(+1.35%)
Jun 01, 2018
1.460
1.480
1.430
1.480
376,024
-0.02(-1.33%)
May 31, 2018
1.530
1.530
1.440
1.500
316,286
-0.03(-1.96%)
May 30, 2018
1.540
1.550
1.510
1.530
334,465
+0.01(+0.66%)
May 29, 2018
1.490
1.520
1.470
1.520
211,252
+0.04(+2.70%)
May 28, 2018
1.460
1.490
1.460
1.480
136,513
-0.02(-1.33%)
May 25, 2018
1.500
1.530
1.470
1.500
260,159
-0.02(-1.32%)
May 24, 2018
1.520
1.550
1.500
1.520
212,062
-0.01(-0.65%)
May 23, 2018
1.500
1.530
1.490
1.530
216,602
+0.04(+2.68%)
May 22, 2018
1.520
1.550
1.480
1.490
392,310
-0.01(-0.67%)
May 18, 2018
1.500
1.500
1.500
0
+0.01(+0.67%)
May 17, 2018
1.460
1.490
1.440
1.490
154,819
+0.04(+2.76%)
May 16, 2018
1.500
1.510
1.450
1.450
172,462
-0.07(-4.61%)
May 15, 2018
1.530
1.530
1.480
1.520
233,321
-0.01(-0.65%)
May 14, 2018
1.540
1.570
1.500
1.530
556,484
+0.02(+1.32%)
May 11, 2018
1.460
1.520
1.460
1.510
284,280
+0.04(+2.72%)
May 10, 2018
1.430
1.490
1.400
1.470
303,553
+0.07(+5.00%)
May 09, 2018
1.420
1.420
1.370
1.400
347,948
-0.02(-1.41%)
May 08, 2018
1.430
1.440
1.390
1.420
112,909
-0.01(-0.70%)
May 07, 2018
1.410
1.440
1.390
1.430
148,877
+0.02(+1.42%)
May 04, 2018
1.460
1.460
1.400
1.410
153,936
-0.03(-2.08%)
May 03, 2018
1.420
1.460
1.410
1.440
195,740
-0.02(-1.37%)
May 02, 2018
1.490
1.520
1.420
1.460
305,589
-0.05(-3.31%)
May 01, 2018
1.530
1.530
1.490
1.510
239,447
-0.01(-0.66%)
Apr 30, 2018
1.540
1.560
1.520
1.520
296,116
+0.01(+0.66%)
Apr 27, 2018
1.500
1.550
1.500
1.510
110,720
+0.01(+0.67%)
Apr 26, 2018
1.560
1.590
1.480
1.500
245,722
-0.06(-3.85%)
Apr 25, 2018
1.560
1.560
1.540
1.560
209,018
+0.00(+0.00%)
Apr 24, 2018
1.550
1.560
1.520
1.560
244,833
+0.01(+0.65%)
Apr 23, 2018
1.550
1.590
1.520
1.550
270,985
+0.01(+0.65%)
Apr 20, 2018
1.590
1.600
1.540
1.540
195,404
-0.02(-1.28%)
Apr 19, 2018
1.570
1.580
1.520
1.560
411,274
+0.01(+0.65%)
Apr 18, 2018
1.550
1.630
1.540
1.550
489,726
+0.02(+1.31%)
Apr 17, 2018
1.660
1.670
1.510
1.530
1,099,373
-0.11(-6.71%)
Apr 16, 2018
1.630
1.770
1.600
1.640
2,115,468
+0.10(+6.49%)
Apr 13, 2018
1.400
1.590
1.360
1.540
2,624,062
+0.22(+16.67%)
Apr 12, 2018
1.350
1.360
1.290
1.320
247,048
-0.01(-0.75%)
Apr 11, 2018
1.300
1.340
1.280
1.330
422,900
+0.04(+3.10%)
Apr 10, 2018
1.250
1.300
1.180
1.290
564,053
+0.04(+3.20%)
Apr 09, 2018
1.380
1.380
1.240
1.250
638,626
-0.08(-6.02%)
Apr 06, 2018
1.380
1.380
1.290
1.330
361,028
-0.04(-2.92%)
Apr 05, 2018
1.350
1.380
1.310
1.370
421,677
+0.06(+4.58%)
Apr 04, 2018
1.290
1.320
1.210
1.310
592,603
-0.02(-1.50%)
Apr 03, 2018
1.390
1.440
1.300
1.330
513,784
-0.05(-3.62%)
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
.