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 (%)
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
.