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 (%)
Mar 18, 2019
1.880
1.880
0
+0.00(+0.00%)
Mar 15, 2019
1.870
1.870
1.820
1.850
848,412
-0.04(-2.12%)
Mar 14, 2019
1.840
1.890
1.830
1.890
961,951
+0.08(+4.42%)
Mar 13, 2019
1.790
1.870
1.750
1.810
1,403,285
+0.01(+0.56%)
Mar 12, 2019
1.840
1.875
1.800
1.800
1,685,428
-0.05(-2.70%)
Mar 11, 2019
1.850
1.900
1.840
1.850
949,832
-0.01(-0.54%)
Mar 08, 2019
1.810
1.860
1.730
1.860
1,431,154
+0.01(+0.54%)
Mar 07, 2019
1.860
1.930
1.800
1.850
1,263,997
-0.02(-1.07%)
Mar 06, 2019
1.880
1.890
1.780
1.870
1,107,835
+0.01(+0.54%)
Mar 05, 2019
1.730
1.860
1.700
1.860
1,504,873
+0.14(+8.14%)
Mar 04, 2019
1.680
1.770
1.680
1.720
578,184
+0.01(+0.58%)
Mar 01, 2019
1.740
1.740
1.680
1.710
890,438
-0.03(-1.72%)
Feb 28, 2019
1.670
1.750
1.660
1.740
574,427
+0.11(+6.75%)
Feb 27, 2019
1.760
1.780
1.600
1.630
858,623
-0.16(-8.94%)
Feb 26, 2019
1.840
1.850
1.780
1.790
787,215
-0.06(-3.24%)
Feb 25, 2019
1.770
1.850
1.750
1.850
1,386,338
+0.07(+3.93%)
Feb 22, 2019
1.760
1.790
1.710
1.780
800,836
+0.00(+0.00%)
Feb 21, 2019
1.690
1.780
1.600
1.780
775,702
+0.07(+4.09%)
Feb 20, 2019
1.580
1.710
1.530
1.710
540,825
+0.14(+8.92%)
Feb 19, 2019
1.500
1.570
1.500
1.570
324,122
+0.05(+3.29%)
Feb 15, 2019
1.520
1.520
1.520
0
+0.08(+5.56%)
Feb 14, 2019
1.450
1.490
1.410
1.440
302,309
-0.02(-1.37%)
Feb 13, 2019
1.470
1.530
1.430
1.460
737,888
+0.03(+2.10%)
Feb 12, 2019
1.350
1.470
1.320
1.430
978,379
+0.06(+4.38%)
Feb 11, 2019
1.500
1.550
1.360
1.370
668,407
-0.11(-7.43%)
Feb 08, 2019
1.540
1.580
1.460
1.480
596,301
-0.07(-4.52%)
Feb 07, 2019
1.520
1.590
1.430
1.550
989,842
-0.07(-4.32%)
Feb 06, 2019
1.680
1.700
1.530
1.620
1,091,859
-0.08(-4.71%)
Feb 05, 2019
1.730
1.800
1.670
1.700
1,236,810
-0.07(-3.95%)
Feb 04, 2019
1.720
1.800
1.700
1.770
1,745,563
+0.11(+6.63%)
Feb 01, 2019
1.600
1.700
1.550
1.660
1,065,038
+0.11(+7.10%)
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%)
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
.