Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
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%)
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
.