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 (%)
Jun 30, 2017
1.570
1.620
1.570
1.600
100,846
-0.01(-0.62%)
Jun 29, 2017
1.610
1.630
1.590
1.610
166,003
+0.01(+0.63%)
Jun 28, 2017
1.590
1.620
1.570
1.600
107,454
+0.00(+0.00%)
Jun 27, 2017
1.600
1.620
1.530
1.600
457,988
-0.03(-1.84%)
Jun 26, 2017
1.680
1.680
1.610
1.630
404,798
-0.04(-2.40%)
Jun 23, 2017
1.680
1.700
1.660
1.670
300,982
-0.02(-1.18%)
Jun 22, 2017
1.680
1.690
1.620
1.690
447,594
+0.03(+1.81%)
Jun 21, 2017
1.670
1.690
1.650
1.660
105,523
-0.01(-0.60%)
Jun 20, 2017
1.700
1.710
1.650
1.670
184,373
-0.04(-2.34%)
Jun 19, 2017
1.720
1.720
1.690
1.710
247,617
+0.01(+0.59%)
Jun 16, 2017
1.740
1.750
1.690
1.700
261,989
-0.02(-1.16%)
Jun 15, 2017
1.710
1.720
1.660
1.720
204,528
+0.01(+0.58%)
Jun 14, 2017
1.770
1.770
1.710
1.710
172,098
-0.04(-2.29%)
Jun 13, 2017
1.800
1.810
1.720
1.750
259,311
-0.07(-3.85%)
Jun 12, 2017
1.880
1.910
1.770
1.820
440,041
-0.01(-0.55%)
Jun 09, 2017
1.710
1.850
1.690
1.830
477,236
+0.13(+7.65%)
Jun 08, 2017
1.720
1.740
1.630
1.700
263,378
+0.04(+2.41%)
Jun 07, 2017
1.640
1.730
1.580
1.660
919,591
+0.04(+2.47%)
Jun 06, 2017
1.550
1.670
1.520
1.620
805,580
-0.02(-1.22%)
Jun 05, 2017
1.760
1.790
1.610
1.640
809,578
-0.21(-11.35%)
Jun 02, 2017
1.850
1.870
1.770
1.850
701,737
-0.03(-1.60%)
Jun 01, 2017
1.950
1.950
1.630
1.880
1,838,699
-0.22(-10.48%)
May 31, 2017
2.130
2.160
2.040
2.100
273,486
-0.08(-3.67%)
May 30, 2017
2.320
2.320
2.150
2.180
331,424
-0.14(-6.03%)
May 29, 2017
2.330
2.380
2.270
2.320
140,347
-0.01(-0.43%)
May 26, 2017
2.280
2.370
2.270
2.330
160,864
+0.05(+2.19%)
May 25, 2017
2.300
2.300
2.250
2.280
75,128
-0.02(-0.87%)
May 24, 2017
2.290
2.350
2.270
2.300
128,514
+0.00(+0.00%)
May 23, 2017
2.320
2.340
2.250
2.300
182,420
+0.07(+3.14%)
May 19, 2017
2.280
2.300
2.230
2.230
68,690
-0.02(-1.11%)
May 18, 2017
2.220
2.320
2.220
2.255
90,564
-0.00(-0.22%)
May 17, 2017
2.370
2.370
2.240
2.260
177,524
-0.10(-4.24%)
May 16, 2017
2.400
2.400
2.320
2.360
67,606
-0.01(-0.42%)
May 15, 2017
2.300
2.400
2.300
2.370
134,190
+0.04(+1.72%)
May 12, 2017
2.410
2.410
2.230
2.330
158,806
-0.01(-0.43%)
May 11, 2017
2.200
2.400
2.100
2.340
422,072
+0.13(+5.88%)
May 10, 2017
2.390
2.400
2.200
2.210
242,890
-0.17(-7.14%)
May 09, 2017
2.460
2.470
2.330
2.380
246,131
-0.06(-2.46%)
May 08, 2017
2.430
2.490
2.420
2.440
195,571
+0.02(+0.83%)
May 05, 2017
2.390
2.460
2.390
2.420
88,343
+0.00(+0.00%)
May 04, 2017
2.450
2.450
2.370
2.420
237,216
-0.09(-3.59%)
May 03, 2017
2.450
2.550
2.430
2.510
218,622
+0.06(+2.45%)
May 02, 2017
2.570
2.640
2.400
2.450
408,388
-0.14(-5.41%)
May 01, 2017
2.550
2.620
2.520
2.590
215,810
+0.08(+3.19%)
Apr 28, 2017
2.400
2.590
2.400
2.510
239,663
+0.11(+4.58%)
Apr 27, 2017
2.490
2.490
2.340
2.400
417,452
-0.09(-3.61%)
Apr 26, 2017
2.560
2.600
2.470
2.490
410,178
-0.07(-2.73%)
Apr 25, 2017
2.740
2.740
2.470
2.560
602,228
-0.10(-3.76%)
Apr 24, 2017
2.950
2.950
2.650
2.660
604,757
-0.20(-6.99%)
Apr 21, 2017
2.640
2.880
2.620
2.860
616,214
+0.22(+8.33%)
Apr 20, 2017
2.790
2.820
2.580
2.640
298,741
-0.10(-3.65%)
Apr 19, 2017
2.450
2.800
2.450
2.740
707,387
+0.24(+9.60%)
Apr 18, 2017
2.630
2.640
2.390
2.500
1,024,011
-0.10(-3.85%)
Apr 17, 2017
2.860
2.880
2.550
2.600
808,061
-0.28(-9.72%)
Apr 13, 2017
3.030
3.030
2.710
2.880
1,328,335
-0.15(-4.95%)
Apr 12, 2017
3.000
3.030
2.850
3.030
1,133,343
+0.16(+5.57%)
Apr 11, 2017
3.290
3.350
2.760
2.870
2,623,268
-0.19(-6.21%)
Apr 10, 2017
2.650
3.380
2.620
3.060
4,912,223
+0.56(+22.40%)
Apr 07, 2017
2.250
2.500
2.250
2.500
1,106,161
+0.26(+11.61%)
Apr 06, 2017
2.300
2.300
2.230
2.240
907,251
+0.02(+0.90%)
Apr 05, 2017
2.190
2.410
2.170
2.220
1,244,271
+0.05(+2.30%)
Apr 04, 2017
2.250
2.280
2.160
2.170
331,996
-0.08(-3.56%)
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
.