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%)
Jan 02, 2019
0.9100
1.010
0.9100
0.9900
708,479
+0.08(+8.79%)
Dec 31, 2018
0.9100
0.9100
0.9100
0
-0.01(-1.09%)
Dec 28, 2018
0.8700
0.9400
0.8500
0.9200
615,891
+0.05(+5.75%)
Dec 27, 2018
0.9000
0.9000
0.8300
0.8700
793,724
-0.02(-2.25%)
Dec 24, 2018
0.8900
0.8900
0.8900
0
+0.02(+2.30%)
Dec 21, 2018
0.9400
0.9500
0.8500
0.8700
665,204
-0.08(-8.42%)
Dec 20, 2018
1.000
1.000
0.9400
0.9500
802,919
-0.05(-5.00%)
Dec 19, 2018
1.100
1.140
1.000
1.000
2,215,602
+0.05(+5.26%)
Dec 18, 2018
1.010
1.020
0.9400
0.9500
260,386
-0.05(-5.00%)
Dec 17, 2018
1.010
1.030
0.9900
1.000
791,883
+0.00(+0.00%)
Dec 14, 2018
1.000
1.040
0.9700
1.000
441,740
+0.00(+0.00%)
Dec 13, 2018
1.030
1.030
0.9900
1.000
421,760
-0.03(-2.91%)
Dec 12, 2018
1.070
1.100
1.025
1.030
353,637
-0.01(-0.96%)
Dec 11, 2018
1.050
1.120
1.030
1.040
308,525
+0.03(+2.97%)
Dec 10, 2018
1.070
1.070
1.000
1.010
282,264
-0.05(-4.72%)
Dec 07, 2018
1.000
1.160
0.9700
1.060
1,306,008
+0.13(+13.98%)
Dec 06, 2018
0.8500
0.9500
0.8300
0.9300
910,395
+0.04(+4.49%)
Dec 05, 2018
0.9500
0.9800
0.8700
0.8900
306,627
-0.08(-8.25%)
Dec 04, 2018
1.060
1.060
0.9400
0.9700
1,233,248
-0.10(-9.35%)
Dec 03, 2018
1.140
1.150
1.040
1.070
1,032,842
-0.07(-6.14%)
Nov 30, 2018
1.160
1.180
1.130
1.140
282,896
-0.05(-4.20%)
Nov 29, 2018
1.210
1.220
1.160
1.190
333,343
-0.04(-3.25%)
Nov 28, 2018
1.200
1.240
1.190
1.230
347,977
+0.02(+1.65%)
Nov 27, 2018
1.180
1.250
1.170
1.210
575,932
-0.02(-1.63%)
Nov 26, 2018
1.270
1.280
1.190
1.230
216,077
-0.05(-3.91%)
Nov 23, 2018
1.280
1.300
1.250
1.280
244,318
-0.02(-1.54%)
Nov 22, 2018
1.240
1.300
1.200
1.300
283,752
+0.06(+4.84%)
Nov 21, 2018
1.210
1.310
1.200
1.240
470,733
+0.07(+5.98%)
Nov 20, 2018
1.150
1.230
1.120
1.170
808,748
+0.01(+0.86%)
Nov 19, 2018
1.250
1.270
1.160
1.160
799,972
-0.08(-6.45%)
Nov 16, 2018
1.260
1.280
1.240
1.240
197,556
-0.05(-3.88%)
Nov 15, 2018
1.200
1.350
1.180
1.290
593,645
+0.10(+8.40%)
Nov 14, 2018
1.280
1.280
1.170
1.190
511,434
-0.12(-9.16%)
Nov 13, 2018
1.340
1.380
1.300
1.310
214,728
+0.01(+0.77%)
Nov 12, 2018
1.390
1.400
1.230
1.300
501,560
-0.09(-6.47%)
Nov 09, 2018
1.420
1.590
1.360
1.390
1,159,557
-0.06(-4.14%)
Nov 08, 2018
1.450
1.450
1.380
1.450
615,356
+0.00(+0.00%)
Nov 07, 2018
1.410
1.480
1.370
1.450
760,883
+0.08(+5.84%)
Nov 06, 2018
1.440
1.450
1.330
1.370
1,506,656
-0.07(-4.86%)
Nov 05, 2018
1.280
1.460
1.230
1.440
1,297,477
+0.21(+17.07%)
Nov 02, 2018
1.150
1.270
1.150
1.230
749,728
+0.05(+4.24%)
Nov 01, 2018
1.220
1.220
1.170
1.180
450,331
-0.01(-0.84%)
Oct 31, 2018
1.200
1.230
1.160
1.190
1,068,511
+0.04(+3.48%)
Oct 30, 2018
1.150
1.190
1.110
1.150
863,928
-0.01(-0.86%)
Oct 29, 2018
1.270
1.300
1.150
1.160
521,402
-0.09(-7.20%)
Oct 26, 2018
1.270
1.310
1.240
1.250
328,538
-0.02(-1.57%)
Oct 25, 2018
1.240
1.280
1.220
1.270
311,705
+0.04(+3.25%)
Oct 24, 2018
1.240
1.340
1.190
1.230
719,797
+0.06(+5.13%)
Oct 23, 2018
1.150
1.300
1.130
1.170
1,529,060
-0.11(-8.59%)
Oct 22, 2018
1.330
1.350
1.220
1.280
1,480,077
-0.13(-9.22%)
Oct 19, 2018
1.560
1.560
1.390
1.410
1,018,840
-0.15(-9.62%)
Oct 18, 2018
1.580
1.610
1.530
1.560
416,718
-0.01(-0.64%)
Oct 17, 2018
1.600
1.610
1.490
1.570
600,213
-0.07(-4.27%)
Oct 16, 2018
1.790
1.820
1.610
1.640
1,104,800
-0.11(-6.29%)
Oct 15, 2018
1.580
1.750
1.550
1.750
1,418,040
+0.23(+15.13%)
Oct 12, 2018
1.490
1.550
1.480
1.520
589,627
+0.06(+4.11%)
Oct 11, 2018
1.520
1.530
1.450
1.460
556,902
-0.06(-3.95%)
Oct 10, 2018
1.550
1.580
1.500
1.520
546,245
-0.04(-2.56%)
Oct 09, 2018
1.560
1.560
1.520
1.560
433,091
+0.00(+0.00%)
Oct 05, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Oct 04, 2018
1.690
1.700
1.600
1.620
319,160
-0.03(-1.82%)
Oct 03, 2018
1.600
1.660
1.590
1.650
366,290
+0.07(+4.43%)
Oct 02, 2018
1.680
1.690
1.580
1.580
337,206
-0.08(-4.82%)
Oct 01, 2018
1.700
1.710
1.600
1.660
839,115
+0.02(+1.22%)
Sep 28, 2018
1.610
1.680
1.560
1.640
596,589
+0.08(+5.13%)
Sep 27, 2018
1.640
1.650
1.560
1.560
416,877
-0.06(-3.70%)
Sep 26, 2018
1.610
1.640
1.540
1.620
863,370
+0.02(+1.25%)
Sep 25, 2018
1.640
1.670
1.580
1.600
918,086
-0.04(-2.44%)
Sep 24, 2018
1.700
1.700
1.610
1.640
735,080
-0.02(-1.20%)
Sep 21, 2018
1.750
1.780
1.660
1.660
792,929
-0.04(-2.35%)
Sep 20, 2018
1.720
1.780
1.690
1.700
749,856
+0.04(+2.41%)
Sep 19, 2018
1.850
1.860
1.650
1.660
1,424,165
-0.16(-8.79%)
Sep 18, 2018
1.830
1.890
1.810
1.820
998,388
+0.02(+1.11%)
Sep 17, 2018
1.930
1.930
1.790
1.800
673,862
-0.06(-3.23%)
Sep 14, 2018
1.670
1.870
1.660
1.860
1,610,588
+0.05(+2.76%)
Sep 13, 2018
2.040
2.120
1.740
1.810
3,362,803
-0.16(-8.12%)
Sep 12, 2018
1.910
2.040
1.860
1.970
2,839,268
+0.20(+11.30%)
Sep 11, 2018
1.770
1.870
1.730
1.770
1,531,416
+0.04(+2.31%)
Sep 10, 2018
1.720
1.750
1.650
1.730
1,058,404
+0.03(+1.76%)
Sep 07, 2018
1.550
1.770
1.540
1.700
2,222,330
+0.17(+11.11%)
Sep 06, 2018
1.530
1.550
1.470
1.530
514,041
+0.01(+0.66%)
Sep 05, 2018
1.550
1.570
1.460
1.520
608,008
-0.02(-1.30%)
Sep 04, 2018
1.570
1.600
1.540
1.540
621,158
-0.01(-0.65%)
Aug 31, 2018
1.550
1.550
1.550
0
+0.05(+3.33%)
Aug 30, 2018
1.550
1.550
1.450
1.500
677,395
-0.05(-3.23%)
Aug 29, 2018
1.520
1.580
1.500
1.550
743,352
+0.06(+4.03%)
Aug 28, 2018
1.530
1.550
1.430
1.490
943,496
-0.08(-5.10%)
Aug 27, 2018
1.590
1.620
1.500
1.570
2,003,943
+0.03(+1.95%)
Aug 24, 2018
1.380
1.570
1.380
1.540
1,647,306
+0.18(+13.24%)
Aug 23, 2018
1.410
1.430
1.320
1.360
953,559
-0.03(-2.16%)
Aug 22, 2018
1.300
1.410
1.270
1.390
1,494,188
+0.13(+10.32%)
Aug 21, 2018
1.280
1.340
1.260
1.260
844,298
+0.04(+3.28%)
Aug 20, 2018
1.170
1.240
1.160
1.220
915,690
+0.05(+4.27%)
Aug 17, 2018
1.170
1.180
1.140
1.170
254,039
+0.03(+2.63%)
Aug 16, 2018
1.180
1.200
1.130
1.140
396,291
-0.03(-2.56%)
Aug 15, 2018
1.190
1.200
1.140
1.170
543,676
+0.01(+0.86%)
Aug 14, 2018
1.170
1.180
1.080
1.160
376,186
-0.01(-0.85%)
Aug 13, 2018
1.180
1.200
1.160
1.170
214,090
-0.03(-2.50%)
Aug 10, 2018
1.190
1.210
1.190
1.200
188,952
+0.00(+0.00%)
Aug 09, 2018
1.210
1.230
1.190
1.200
441,760
-0.01(-0.83%)
Aug 08, 2018
1.190
1.210
1.170
1.210
167,186
+0.04(+3.42%)
Aug 07, 2018
1.190
1.200
1.170
1.170
169,354
-0.02(-1.68%)
Aug 03, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
Aug 02, 2018
1.200
1.200
1.170
1.180
165,622
+0.00(+0.00%)
Aug 01, 2018
1.200
1.220
1.180
1.180
280,534
-0.01(-0.84%)
Jul 31, 2018
1.170
1.210
1.170
1.190
199,689
+0.02(+1.71%)
Jul 30, 2018
1.200
1.220
1.170
1.170
285,347
+0.00(+0.00%)
Jul 27, 2018
1.190
1.210
1.160
1.170
241,927
+0.00(+0.00%)
Jul 26, 2018
1.200
1.200
1.170
1.170
255,640
-0.01(-0.85%)
Jul 25, 2018
1.190
1.190
1.160
1.180
111,443
+0.01(+0.85%)
Jul 24, 2018
1.230
1.230
1.170
1.170
241,935
-0.06(-4.88%)
Jul 23, 2018
1.180
1.230
1.180
1.230
219,433
+0.03(+2.50%)
Jul 20, 2018
1.240
1.240
1.190
1.200
224,187
-0.02(-1.64%)
Jul 19, 2018
1.230
1.250
1.220
1.220
231,639
+0.01(+0.83%)
Jul 18, 2018
1.200
1.230
1.170
1.210
480,579
+0.03(+2.54%)
Jul 17, 2018
1.130
1.180
1.090
1.180
598,017
+0.02(+1.72%)
Jul 16, 2018
1.250
1.250
1.140
1.160
791,178
-0.07(-5.69%)
Jul 13, 2018
1.260
1.280
1.230
1.230
217,656
-0.05(-3.91%)
Jul 12, 2018
1.290
1.300
1.260
1.280
226,247
+0.00(+0.00%)
Jul 11, 2018
1.290
1.290
1.250
1.280
143,263
+0.00(+0.00%)
Jul 10, 2018
1.280
1.280
1.260
1.280
124,012
+0.00(+0.00%)
Jul 09, 2018
1.300
1.310
1.260
1.280
161,018
-0.04(-3.03%)
Jul 06, 2018
1.290
1.320
1.280
1.320
155,630
+0.04(+3.13%)
Jul 05, 2018
1.310
1.280
1.280
257,436
-0.03(-2.29%)
Jul 04, 2018
1.250
1.340
1.240
1.310
193,008
+0.07(+5.65%)
Jul 03, 2018
1.300
1.300
1.150
1.240
475,352
-0.05(-3.88%)
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%)
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
.