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 (%)
Feb 28, 2018
1.400
1.510
1.370
1.480
641,975
+0.05(+3.50%)
Feb 27, 2018
1.490
1.490
1.360
1.430
788,081
-0.06(-4.03%)
Feb 26, 2018
1.570
1.600
1.480
1.490
579,966
-0.08(-5.10%)
Feb 23, 2018
1.580
1.600
1.530
1.570
393,301
+0.00(+0.00%)
Feb 22, 2018
1.570
1.590
1.560
1.570
166,974
+0.00(+0.00%)
Feb 21, 2018
1.600
1.610
1.550
1.570
655,106
+0.00(+0.00%)
Feb 20, 2018
1.580
1.660
1.570
1.570
772,970
+0.00(+0.00%)
Feb 16, 2018
1.570
1.570
1.570
0
-0.03(-1.88%)
Feb 15, 2018
1.640
1.650
1.570
1.600
448,591
-0.01(-0.62%)
Feb 14, 2018
1.630
1.670
1.570
1.610
753,147
-0.01(-0.62%)
Feb 13, 2018
1.660
1.710
1.600
1.620
901,989
-0.01(-0.61%)
Feb 12, 2018
1.660
1.680
1.580
1.630
713,133
+0.01(+0.62%)
Feb 09, 2018
1.600
1.620
1.530
1.620
818,773
+0.02(+1.25%)
Feb 08, 2018
1.660
1.570
1.600
936,929
-0.06(-3.61%)
Feb 07, 2018
1.800
1.820
1.620
1.660
1,801,823
-0.04(-2.35%)
Feb 06, 2018
1.650
1.710
1.610
1.700
1,341,543
+0.14(+8.97%)
Feb 05, 2018
1.510
1.750
1.470
1.560
1,961,545
+0.00(+0.00%)
Feb 02, 2018
1.640
1.650
1.530
1.560
1,745,981
-0.10(-6.02%)
Feb 01, 2018
1.920
1.930
1.660
1.660
1,773,888
-0.23(-12.17%)
Jan 31, 2018
1.960
2.020
1.860
1.890
1,654,933
-0.02(-1.05%)
Jan 30, 2018
2.020
2.040
1.860
1.910
1,503,830
-0.16(-7.73%)
Jan 29, 2018
2.180
2.240
2.030
2.070
1,232,301
-0.04(-1.90%)
Jan 26, 2018
2.110
2.130
2.050
2.110
1,166,393
+0.00(+0.00%)
Jan 25, 2018
2.120
2.210
2.050
2.110
1,202,972
+0.03(+1.44%)
Jan 24, 2018
2.290
2.320
2.040
2.080
1,791,369
-0.21(-9.17%)
Jan 23, 2018
2.350
2.370
2.240
2.290
1,377,689
-0.01(-0.43%)
Jan 22, 2018
2.210
2.370
2.150
2.300
1,607,004
+0.17(+7.98%)
Jan 19, 2018
2.060
2.150
2.050
2.130
799,697
+0.09(+4.41%)
Jan 18, 2018
2.010
2.040
1.960
2.040
570,827
+0.07(+3.55%)
Jan 17, 2018
2.000
2.020
1.960
1.970
923,687
+0.02(+1.03%)
Jan 16, 2018
2.040
2.170
1.870
1.950
2,738,271
-0.03(-1.52%)
Jan 15, 2018
1.860
1.990
1.840
1.980
1,972,571
+0.14(+7.61%)
Jan 12, 2018
1.920
1.920
1.740
1.840
5,954,458
-0.40(-17.86%)
Jan 11, 2018
2.400
2.430
2.220
2.240
1,053,072
-0.21(-8.57%)
Jan 10, 2018
2.530
2.540
2.380
2.450
989,873
-0.02(-0.81%)
Jan 09, 2018
2.660
2.700
2.320
2.470
3,425,990
-0.08(-3.14%)
Jan 08, 2018
2.490
2.680
2.460
2.550
3,820,349
+0.17(+7.14%)
Jan 05, 2018
2.170
2.400
2.100
2.380
1,450,501
+0.11(+4.85%)
Jan 04, 2018
2.460
2.490
2.140
2.270
2,383,810
-0.15(-6.20%)
Jan 03, 2018
2.520
2.760
2.390
2.420
4,148,194
-0.02(-0.82%)
Jan 02, 2018
2.500
2.510
2.410
2.440
2,738,999
+0.16(+7.02%)
Dec 29, 2017
2.280
2.280
2.280
0
+0.03(+1.33%)
Dec 28, 2017
2.100
2.350
2.090
2.250
3,132,150
+0.21(+10.29%)
Dec 27, 2017
1.810
2.070
1.800
2.040
2,500,411
+0.27(+15.25%)
Dec 22, 2017
1.770
1.800
1.730
1.770
555,754
+0.00(+0.00%)
Dec 21, 2017
1.800
1.800
1.750
1.770
491,480
-0.01(-0.56%)
Dec 20, 2017
1.790
1.820
1.750
1.780
494,825
-0.04(-2.20%)
Dec 19, 2017
1.850
1.880
1.800
1.820
700,911
-0.01(-0.55%)
Dec 18, 2017
1.730
1.840
1.730
1.830
1,011,959
+0.15(+8.93%)
Dec 15, 2017
1.800
1.800
1.680
1.680
678,810
-0.09(-5.08%)
Dec 14, 2017
1.850
1.850
1.750
1.770
382,789
-0.03(-1.67%)
Dec 13, 2017
1.870
1.900
1.750
1.800
1,133,750
-0.05(-2.70%)
Dec 12, 2017
1.780
1.850
1.760
1.850
1,070,045
+0.11(+6.32%)
Dec 11, 2017
1.670
1.750
1.660
1.740
975,380
+0.10(+6.10%)
Dec 08, 2017
1.670
1.680
1.640
1.640
411,764
-0.02(-1.20%)
Dec 07, 2017
1.670
1.690
1.640
1.660
304,637
-0.02(-1.19%)
Dec 06, 2017
1.690
1.690
1.610
1.680
759,864
+0.00(+0.00%)
Dec 05, 2017
1.680
1.680
1.660
1.680
444,680
+0.00(+0.00%)
Dec 04, 2017
1.700
1.700
1.650
1.680
301,188
+0.00(+0.00%)
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
.