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%)
Oct 02, 2017
1.800
1.870
1.780
1.870
276,671
+0.08(+4.47%)
Sep 29, 2017
1.790
1.800
1.770
1.790
118,633
+0.01(+0.56%)
Sep 28, 2017
1.780
1.830
1.780
1.780
63,744
-0.03(-1.66%)
Sep 27, 2017
1.780
1.810
1.770
1.810
152,731
+0.03(+1.69%)
Sep 26, 2017
1.810
1.830
1.770
1.780
125,338
-0.02(-1.11%)
Sep 25, 2017
1.840
1.870
1.790
1.800
155,284
+0.00(+0.00%)
Sep 22, 2017
1.790
1.800
1.770
1.800
130,193
+0.01(+0.56%)
Sep 21, 2017
1.770
1.830
1.730
1.790
108,166
+0.02(+1.13%)
Sep 20, 2017
1.850
1.860
1.760
1.770
386,088
-0.10(-5.35%)
Sep 19, 2017
1.850
1.880
1.810
1.870
286,456
+0.06(+3.31%)
Sep 18, 2017
1.720
1.820
1.690
1.810
308,367
+0.11(+6.47%)
Sep 15, 2017
1.670
1.720
1.630
1.700
248,759
+0.04(+2.41%)
Sep 14, 2017
1.670
1.670
1.630
1.660
222,256
-0.01(-0.60%)
Sep 13, 2017
1.740
1.750
1.660
1.670
201,357
-0.06(-3.47%)
Sep 12, 2017
1.690
1.750
1.670
1.730
219,861
+0.06(+3.59%)
Sep 11, 2017
1.690
1.710
1.650
1.670
105,952
-0.02(-1.18%)
Sep 08, 2017
1.610
1.700
1.610
1.690
362,638
+0.13(+8.33%)
Sep 07, 2017
1.600
1.600
1.560
1.560
121,795
-0.04(-2.50%)
Sep 06, 2017
1.640
1.650
1.580
1.600
156,372
-0.02(-1.23%)
Sep 05, 2017
1.700
1.700
1.620
1.620
79,914
-0.03(-1.82%)
Sep 01, 2017
1.670
1.680
1.640
1.650
79,815
-0.02(-1.20%)
Aug 31, 2017
1.700
1.700
1.650
1.670
153,983
+0.00(+0.00%)
Aug 30, 2017
1.620
1.700
1.620
1.670
88,914
+0.02(+1.21%)
Aug 29, 2017
1.650
1.710
1.610
1.650
440,384
-0.12(-6.78%)
Aug 28, 2017
1.770
1.780
1.750
1.770
101,666
+0.02(+1.14%)
Aug 25, 2017
1.800
1.710
1.750
313,968
-0.05(-2.78%)
Aug 24, 2017
1.870
1.880
1.780
1.800
80,329
-0.05(-2.70%)
Aug 23, 2017
1.790
1.850
1.790
1.850
103,268
+0.09(+5.11%)
Aug 22, 2017
1.780
1.780
1.710
1.760
146,949
+0.00(+0.00%)
Aug 21, 2017
1.820
1.820
1.720
1.760
108,831
-0.06(-3.30%)
Aug 18, 2017
1.830
1.840
1.720
1.820
85,494
-0.01(-0.55%)
Aug 17, 2017
1.900
1.900
1.800
1.830
152,048
-0.06(-3.17%)
Aug 16, 2017
1.870
1.900
1.860
1.890
82,199
+0.05(+2.72%)
Aug 15, 2017
1.840
1.870
1.810
1.840
149,585
+0.00(+0.00%)
Aug 14, 2017
1.700
1.840
1.660
1.840
183,151
+0.16(+9.52%)
Aug 11, 2017
1.640
1.690
1.640
1.680
100,272
+0.05(+3.07%)
Aug 10, 2017
1.680
1.710
1.620
1.630
154,702
-0.08(-4.68%)
Aug 09, 2017
1.760
1.760
1.670
1.710
266,876
-0.05(-2.84%)
Aug 08, 2017
1.860
1.870
1.760
1.760
308,724
-0.08(-4.35%)
Aug 04, 2017
1.860
1.870
1.800
1.840
263,760
-0.05(-2.65%)
Aug 03, 2017
1.950
1.950
1.840
1.890
238,698
-0.05(-2.58%)
Aug 02, 2017
1.980
2.000
1.930
1.940
141,705
-0.04(-2.02%)
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
.