EMCI

Historical Stock Prices

$34.53
*  
0.05
0.14%
Get EMCI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EMCI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 34.32 34.67 33.26 34.53 13,718
04/16/2015 34.39 34.75 34.09 34.58 10,801
04/15/2015 34.23 34.69 34.16 34.59 7,495
04/14/2015 33.93 34.4 33.9 34.4 15,138
04/13/2015 34.25 34.25 33.93 34.1 3,193
04/10/2015 34.5 34.59 34.0411 34.3 9,776
04/09/2015 34.71 34.74 34.17 34.74 13,333
04/08/2015 34.43 34.65 34.43 34.54 23,998
04/07/2015 34.42 34.75 34.42 34.6 5,486
04/06/2015 34.26 34.74 33.98 34.7 7,122
04/02/2015 34.26 34.75 33.76 34.55 7,681
04/01/2015 33.8 34.42 33.29 34.42 13,770
03/31/2015 32.38 33.8 32.38 33.8 23,576
03/30/2015 32.16 32.59 31.9 32.59 7,731
03/27/2015 32.18 32.41 31.91 32.35 21,405
03/26/2015 31.98 32.19 31.98 32.05 3,389
03/25/2015 32.03 32.51 31.46 32.23 8,016
03/24/2015 32.12 32.49 31.99 32.16 8,979
03/23/2015 32.65 32.65 31.6225 31.73 10,374
03/20/2015 31.62 32.2715 31.47 32.25 20,930
03/19/2015 31.3 31.54 31.1 31.5 8,279
03/18/2015 31.37 31.54 31.34 31.53 15,787
03/17/2015 31.53 31.86 31.29 31.58 18,608
03/16/2015 31.7 31.7 31.4 31.52 2,669
03/13/2015 31.77 31.85 31.45 31.7 9,720
03/12/2015 31.75 31.98 31.6012 31.74 12,534
03/11/2015 31.18 32.05 31.18 31.75 14,184
03/10/2015 31 31.59 30.575 31.18 13,584
03/09/2015 30.43 31.63 30.43 31.24 13,096
03/06/2015 30.72 31 30.47 30.61 22,593
03/05/2015 30.52 30.83 30.49 30.83 11,526
03/04/2015 30.72 30.86 30.28 30.67 12,017
03/03/2015 30.53 30.98 30.35 30.8 6,294
03/02/2015 31.24 31.5 30.51 30.81 25,276
02/27/2015 31.26 31.8499 31 31.23 16,874
02/26/2015 31.1 31.7 30.881 31.52 10,658
02/25/2015 31.75 31.81 30.93 31.13 12,125
02/24/2015 30.1 31.72 30.1 31.515 20,265
02/23/2015 30.06 31.08 29.76 30.02 23,751
02/20/2015 30.92 30.92 29.8 30 21,966
02/19/2015 31.73 32.105 30.7 30.77 11,186
02/18/2015 31.97 32.48 31.55 31.74 5,632
02/17/2015 33.53 33.53 31.51 31.63 9,589
02/13/2015 35.9 35.9 33.3 33.3 14,704
02/12/2015 33.66 34.68 32.91 33.85 13,254
02/11/2015 33.26 34.12 32.77 33.37 28,655
02/10/2015 33.36 34.48 33.07 33.26 6,850
02/09/2015 33.83 34.04 33.08 33.08 10,055
02/06/2015 34.26 34.3 33.67 34.01 15,257
02/05/2015 33.23 34.86 33.23 33.6 14,074
02/04/2015 32.845 34.67 32.845 33.19 9,310
02/03/2015 32.88 33.65 32.52 33.58 15,734
02/02/2015 32.11 35.47 31.72 32.4 37,334
01/30/2015 32.94 33.52 31.95 32.26 16,208
01/29/2015 32.04 33.05 32.04 33.01 5,502
01/28/2015 33.29 33.34 32.04 32.12 8,348
01/27/2015 33.92 33.92 33 33.35 5,862
01/26/2015 32.89 33.67 32.89 33.67 4,401
01/23/2015 34.04 34.19 33.49 33.825 14,330
01/22/2015 34.43 34.96 33.6888 34.56 15,419
01/21/2015 34.4 35.09 33.33 33.84 18,954
01/20/2015 35.24 35.24 33.71 34.26 7,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?