Historical Stock Prices

EMCF 
$25.55
*  
unch
 negative 
unch
Get EMCF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.75 25.75 25.55 25.55 400
04/16/2014 25.55 25.55 25.55 25.55 100
04/15/2014 25.55 25.55 25.55 25.55 100
04/14/2014 25.51 25.5101 25.51 25.5101 405
04/11/2014 25.5 25.5001 25.5 25.5001 300
04/10/2014 25.45 25.45 25.45 25.45 100
04/09/2014 25.5001 25.5001 25.5001 25.5001 00
04/08/2014 25.55 25.55 25.5001 25.5001 310
04/07/2014 25.61 25.61 25.61 25.61 300
04/04/2014 25.61 25.61 25.61 25.61 00
04/03/2014 25.61 25.61 25.61 25.61 119
04/02/2014 25.65 25.65 25.65 25.65 00
04/01/2014 26.15 26.15 25.65 25.65 401
03/31/2014 25.62 25.62 25.62 25.62 00
03/28/2014 25.62 25.62 25.62 25.62 00
03/27/2014 25.55 25.62 25.55 25.62 300
03/26/2014 25.5 25.5 25.5 25.5 00
03/25/2014 25.5 25.5 25.5 25.5 00
03/24/2014 26.15 26.15 25.5 25.5 3,333
03/21/2014 25.61 25.61 25.6001 25.6001 701
03/20/2014 26.01 26.01 26.01 26.01 100
03/19/2014 26.14 26.15 25.81 25.81 715
03/18/2014 25.3425 26.1499 25.3425 26.09 804
03/17/2014 26.0502 26.0502 25.5 25.5 400
03/14/2014 25.5 25.5 25.5 25.5 131
03/13/2014 25.5 25.5 25.5 25.5 100
03/12/2014 25.5 25.5 25.5 25.5 100
03/11/2014 25.5 25.5 25.5 25.5 00
03/10/2014 25 25.5 25 25.5 1,296
03/07/2014 25.65 25.65 25.65 25.65 00
03/06/2014 25.65 25.65 25.65 25.65 267
03/05/2014 25.55 25.55 25.55 25.55 110
03/04/2014 25.8499 25.8499 25.5 25.5 629
03/03/2014 25.49 25.49 24.975 25.25 501
02/28/2014 24.66 24.66 24.66 24.66 100
02/27/2014 25.5 25.5 25.5 25.5 408
02/26/2014 25.5 25.5 25.5 25.5 100
02/25/2014 25.5 25.5 25.5 25.5 2,330
02/24/2014 25.3 25.3 25.3 25.3 00
02/21/2014 25.3 25.3 25.3 25.3 100
02/20/2014 26.05 26.05 25.5 25.5 576
02/19/2014 25.5 25.65 25.125 25.65 1,055
02/18/2014 24.2804 24.2804 24.2804 24.2804 256
02/14/2014 25.72 25.75 25.4 25.4 3,800
02/13/2014 24.14 25.13 24.14 25.05 500
02/12/2014 25 25.31 24.98 25.05 900
02/11/2014 25 25.15 24.75 25.15 900
02/10/2014 25.7499 25.7499 24.51 24.51 462
02/07/2014 25 25.75 25 25.75 1,415
02/06/2014 25.4999 25.4999 24.76 24.76 600
02/05/2014 25.08 25.08 25.08 25.08 00
02/04/2014 24.15 25.08 24.15 25.08 354
02/03/2014 25.75 25.75 25.13 25.13 428
01/31/2014 25.44 25.75 25.44 25.75 1,164
01/30/2014 25.63 25.65 25.63 25.65 254
01/29/2014 25.0201 25.0201 25.0201 25.0201 00
01/28/2014 25 25.04 24.75 25.0201 1,100
01/27/2014 25.44 25.59 25.34 25.34 301
01/24/2014 25.57 25.57 24.26 24.26 850
01/23/2014 25.5496 25.5496 25.5496 25.5496 511
01/22/2014 25.0001 25.0001 25.0001 25.0001 00
01/21/2014 25.54 25.6 25.0001 25.0001 600
01/17/2014 25.5999 25.5999 25.5999 25.5999 304
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?