EMCI

Historical Stock Prices

$31.23
*  
0.29
0.92%
Get EMCI Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/16/2015 33.98 35.1 33.5263 35.06 7,571
01/15/2015 34.5 34.9 34 34.12 5,852
01/14/2015 33.33 34.87 33.33 34.76 11,633
01/13/2015 34.14 34.14 33.08 33.9 7,525
01/12/2015 33.84 34.31 33.535 33.82 10,838
01/09/2015 34.13 34.34 33.66 33.91 5,080
01/08/2015 34 34.79 33.73 34.28 12,643
01/07/2015 33.88 34.36 32.52 33.9 12,665
01/06/2015 34.37 34.71 33.54 33.93 12,407
01/05/2015 33.98 34.86 32.16 34.37 36,616
01/02/2015 35.46 35.48 33.12 34.05 27,443
12/31/2014 33.925 35.53 33.925 35.46 10,035
12/30/2014 34.98 35.71 34.91 35.18 13,133
12/29/2014 34.43 35.08 34.43 34.9 6,078
12/26/2014 34.09 35 34.09 34.64 5,638
12/24/2014 33.99 34.4 33.3458 34.01 4,559
12/23/2014 33.41 33.8 33.271 33.72 9,203
12/22/2014 32.56 33.2399 32.56 33.06 7,498
12/19/2014 33.32 33.32 31.51 32.76 59,644
12/18/2014 33.86 33.86 33.09 33.42 11,543
12/17/2014 32.53 33.92 31.82 33.8 16,607
12/16/2014 32.39 32.75 31.86 32.49 17,257
12/15/2014 32.24 32.59 31.57 32.41 21,223
12/12/2014 32.06 32.41 31.8745 32.28 5,288
12/11/2014 32.37 32.82 32.16 32.29 9,440
12/10/2014 32.47 32.5 31.93 32.02 18,127
12/09/2014 31.27 32.97 30.83 32.75 16,704
12/08/2014 30.8 32.3 30.8 31.71 28,163
12/05/2014 30.27 30.89 30.27 30.71 10,917
12/04/2014 30 30.41 30 30.3 5,629
12/03/2014 30.09 30.3 29.486 29.86 12,613
12/02/2014 29.5 30.26 29.1601 30.26 10,004
12/01/2014 29.83 29.93 28.97 29 9,497
11/28/2014 30.42 30.42 29.77 29.77 4,010
11/26/2014 30.36 30.84 29.97 30.4 5,691
11/25/2014 30.35 31.038 30.03 30.58 20,905
11/24/2014 30.02 30.35 29.6 30.35 25,482
11/21/2014 30.38 30.38 29.78 29.78 6,251
11/20/2014 30.02 30.23 29.79 30.02 3,600
11/19/2014 30.42 30.42 29.22 30.01 16,439
11/18/2014 30.34 31.17 30.34 30.61 12,094
11/17/2014 31.22 31.3499 30.7 30.72 9,697
11/14/2014 31.92 32.1 30.98 31.22 20,042
11/13/2014 32.99 32.99 32.16 32.34 14,787
11/12/2014 33.19 33.45 32.46 32.62 14,099
11/11/2014 32.93 33.51 32.84 33.28 22,845
11/10/2014 32.06 33.15 31.0701 33.15 13,640
11/07/2014 32.51 33.5 31.68 31.85 40,455
11/06/2014 32.25 32.6 31.96 32.32 11,331
11/05/2014 31.99 32.54 31.48 32.27 12,383
11/04/2014 31.59 31.76 31.34 31.7 12,317
11/03/2014 32 32 31.535 31.79 15,703
10/31/2014 31.67 32.24 31.09 32.04 22,048
10/30/2014 30.61 31.83 29.39 31.52 24,410
10/29/2014 30.25 31.64 30.22 30.86 24,951
10/28/2014 29.73 30.31 29.6401 30.31 19,559
10/27/2014 29.61 29.83 29.23 29.74 15,057
10/24/2014 31.07 31.07 29.19 30 53,633
10/23/2014 31.41 31.58 30.65 31.06 18,932
10/22/2014 31.53 31.9699 31.25 31.26 16,603
10/21/2014 31.39 31.6999 31.25 31.64 13,483
10/20/2014 30.73 31.49 30.47 31.42 15,965
10/17/2014 31 31 30.27 30.57 8,010
10/16/2014 30.21 30.75 30.03 30.66 7,483
10/15/2014 30.6 30.92 29.86 30.67 19,984
10/14/2014 30.03 30.855 29.7 30.79 17,793
10/13/2014 29.5 30.46 29.14 29.98 24,179
10/10/2014 29.08 29.81 28.7601 29.26 20,709
10/09/2014 29.749 30.072 29.16 29.21 12,472
10/08/2014 29.75 30.46 29.32 30.46 16,978
10/07/2014 30 30.1 29.53 29.65 12,845
10/06/2014 29.85 30.29 29.7601 30.03 13,533
10/03/2014 29.99 30.3 29.32 29.92 12,762
10/02/2014 28.86 29.75 28.75 29.74 15,313
10/01/2014 28.66 29.72 28.34 28.68 23,547
09/30/2014 29.08 29.87 28.78 28.88 28,595
09/29/2014 28.59 29.56 28.14 29.3 66,755
09/26/2014 28.59 29.2 28.56 29.02 15,132
09/25/2014 28.79 28.99 28.42 28.63 22,210
09/24/2014 28.67 29 28.61 28.83 7,485
09/23/2014 28.56 29.05 28.38 28.46 16,908
09/22/2014 28.84 29.04 28.74 28.86 9,632
09/19/2014 29.13 29.86 28.75 29.15 27,657
09/18/2014 29.23 30.66 28.66 28.88 14,486
09/17/2014 29.32 30.55 28.82 29.24 28,719
09/16/2014 28.76 29.81 28.76 29.39 10,673
09/15/2014 28.72 28.83 28.66 28.71 13,550
09/12/2014 28.83 28.95 28.7175 28.86 15,141
09/11/2014 28.86 29 28.81 28.82 7,975
09/10/2014 29.2 29.2 28.84 28.84 7,668
09/09/2014 29.3599 29.3599 28.78 28.93 13,904
09/08/2014 29.21 29.39 29.01 29.34 6,192
09/05/2014 29.18 29.34 28.98 29.28 24,463
09/04/2014 29.76 30.01 29.04 29.47 44,767
09/03/2014 30.5 30.7 29.94 30 30,606
09/02/2014 30.5 30.75 30.2 30.5 28,487
08/29/2014 30.33 30.64 30.101 30.64 9,151
08/28/2014 30.175 30.6 30.175 30.33 12,566
08/27/2014 30.55 30.7 30.42 30.51 5,060
08/26/2014 30.2 30.69 30.2 30.6 9,911
08/25/2014 30.34 30.5 30.01 30.29 6,841
08/22/2014 29.96 30.59 29.96 30.28 46,247
08/21/2014 29.73 30.24 29.56 30.13 9,574
08/20/2014 30.333 30.333 29.54 29.75 9,223
08/19/2014 30.22 30.48 29.98 30.05 8,592
08/18/2014 30.77 30.77 29.91 30.2 8,900
08/15/2014 30.56 30.9 30.25 30.77 12,442
08/14/2014 29.86 30.45 29.83 30.29 10,605
08/13/2014 30.57 30.57 29.81 29.99 12,913
08/12/2014 31.7631 31.7631 29.85 29.98 14,300
08/11/2014 30.36 30.75 30.17 30.48 12,748
08/08/2014 30.09 30.74 30.071 30.6 6,903
08/07/2014 29.46 30.58 29.02 29.865 10,445
08/06/2014 30.73 30.84 30.093 30.29 9,010
08/05/2014 30.18 30.629 29.92 30.25 31,900
08/04/2014 29.22 29.85 29.22 29.7 19,717
08/01/2014 29.57 29.94 29.08 29.3 10,582
07/31/2014 29.64 29.82 29.09 29.43 23,889
07/30/2014 30.11 30.24 29.79 30 12,262
07/29/2014 30.64 30.7 29.81 30.01 11,245
07/28/2014 30.96 30.96 30.07 30.42 18,981
07/25/2014 30.96 31.1 30.55 30.9 24,725
07/24/2014 31.11 31.19 30.795 31.07 16,116
07/23/2014 31.09 31.37 30.8181 31.07 43,489
07/22/2014 30.85 31.4 30.84 31.15 25,896
07/21/2014 31.02 31.19 30.7001 31 6,238
07/18/2014 30.64 31.45 30.64 31.29 7,644
07/17/2014 30.56 31.2 30.56 30.73 17,224
07/16/2014 30.99 31.01 30.11 30.91 23,937
07/15/2014 31.2 31.39 30.91 31 18,344
07/14/2014 31.39 31.46 30.76 31.3 5,898
07/11/2014 31.34 31.34 30.55 31 12,195
07/10/2014 31 31.35 30.672 31.22 18,173
07/09/2014 31.38 31.4 30.9 31 4,433
07/08/2014 31.49 31.49 30.7 31.19 17,522
07/07/2014 31.96 31.96 30.6 31.49 26,077
07/03/2014 32.82 32.82 31.57 31.755 10,327
07/02/2014 32.37 33.12 32.15 32.53 37,568
07/01/2014 30.82 32.43 30.69 32.37 40,713
06/30/2014 31.81 31.81 30.75 30.78 14,204
06/27/2014 31.75 32.65 31.75 31.81 53,144
06/26/2014 32.03 32.15 31.1106 32.06 28,003
06/25/2014 31.52 32.47 30.99 31.86 10,052
06/24/2014 31.89 32.245 31.31 31.57 16,623
06/23/2014 32.27 32.49 31.74 31.75 13,099
06/20/2014 31.45 32.36 31.43 32.36 25,032
06/19/2014 30.34 32 30.34 31.25 15,244
06/18/2014 30.85 32.44 30.29 32.19 13,098
06/17/2014 30.9 31.35 30.55 30.94 21,345
06/16/2014 30.67 31.366 30.502 30.97 9,876
06/13/2014 30.97 31.01 30.59 30.87 10,006
06/12/2014 30.66 31.175 30.625 31.13 11,727
06/11/2014 31.13 31.47 30.59 30.88 9,931
06/10/2014 32.06 32.405 31.7 31.7 7,970
06/09/2014 31.58 32.38 31.49 32.37 34,802
06/06/2014 31.49 32.33 31.49 31.86 17,196
06/05/2014 30.87 31.46 30.53 31.25 13,871
06/04/2014 30.6 30.78 30.24 30.6 10,301
06/03/2014 30.64 30.7775 30.14 30.6 19,894
06/02/2014 30.74 31.08 30.45 30.65 22,613
05/30/2014 31.91 31.985 30.53 30.88 37,058
05/29/2014 31.99 32.25 31.99 32.24 8,174
05/28/2014 31.86 32.52 31.2 32.4 31,725
05/27/2014 32.2 32.49 31.93 32.14 27,397
05/23/2014 32.18 32.55 32 32.29 22,029
05/22/2014 32.45 32.45 30.01 32.27 15,675
05/21/2014 32.9 32.99 32.07 32.27 10,295
05/20/2014 33 33.18 32.51 32.6 19,762
05/19/2014 33.12 33.88 32.62 33.27 21,512
05/16/2014 33.16 33.442 33 33.35 6,956
05/15/2014 33.56 33.79 32.99 33.12 18,035
05/14/2014 33.45 33.8 32.32 33.58 35,648
05/13/2014 33.81 33.81 33.41 33.78 15,262
05/12/2014 33.01 34 33 33.99 17,291
05/09/2014 32.82 33.94 32.76 33.01 16,186
05/08/2014 32.06 33.31 32.06 33 15,107
05/07/2014 32.95 33.3 32.83 33.11 18,336
05/06/2014 33.72 33.72 33.02 33.02 29,024
05/05/2014 33.11 33.75 32.6745 33.74 14,691
05/02/2014 33.3 33.87 33.01 33.27 16,438
05/01/2014 33 33.66 32.24 33.33 19,561
04/30/2014 32.79 33.14 32.61 32.99 15,078
04/29/2014 33.5 33.9831 32.64 33 10,772
04/28/2014 32.52 33.49 32.261 33.4 16,613
04/25/2014 32.81 33.49 32.38 32.52 15,829
04/24/2014 33.15 33.47 32.64 33.11 13,358
04/23/2014 33.31 33.31 32.56 33.09 9,996
04/22/2014 33.16 33.928 33.05 33.21 11,692
04/21/2014 33.34 33.449 32.99 32.99 12,194
04/17/2014 33.33 33.99 33.19 33.61 8,902
04/16/2014 33.85 34.18 33.2 33.45 7,072
04/15/2014 33.63 35 32.512 33.7 14,317
04/14/2014 34.64 34.64 33.03 33.35 22,861
04/11/2014 34.35 34.9099 33.93 34.23 19,126
04/10/2014 34.32 34.79 34.086 34.49 19,378
04/09/2014 34.99 35.07 34.26 34.5 9,832
04/08/2014 34.49 35.449 33.681 34.83 19,491
04/07/2014 33.23 34.91 32.071 34.28 38,021
04/04/2014 35.08 35.44 33.21 33.51 25,891
04/03/2014 35.02 35.59 34.61 35.16 26,912
04/02/2014 36.2 36.499 35.09 35.19 16,645
04/01/2014 35.92 36.49 35.24 36.26 24,079
03/31/2014 35.35 36 35.35 35.53 36,477
03/28/2014 35.65 35.9992 34.72 35.32 32,440
03/27/2014 35.37 35.78 34.82 35.61 24,526
03/26/2014 35.55 36.49 34.95 35.49 28,671
03/25/2014 35 35.6 34.5 35.47 30,384
03/24/2014 34.91 35.08 33.65 34.99 32,389
03/21/2014 35.25 35.82 34.85 35.08 33,534
03/20/2014 34.11 35.11 34.11 35 27,635
03/19/2014 34.94 35.21 34.65 35.03 24,874
03/18/2014 34.33 35 34.03 34.78 14,874
03/17/2014 33.58 34.69 33.54 34.19 23,997
03/14/2014 32.68 33.34 32 33.31 21,065
03/13/2014 32.63 33.03 32.42 32.98 36,483
03/12/2014 31.84 32.99 31.84 32.85 17,985
03/11/2014 31.93 32.95 31.92 32.4 42,387
03/10/2014 32.04 32.581 31.7 32.17 36,101
03/07/2014 31.88 32.42 31.1404 32.17 21,718
03/06/2014 31.68 31.92 31.32 31.74 68,357
03/05/2014 31.82 32.24 31.61 31.69 94,730
03/04/2014 30.61 31.91 30.61 31.735 35,102
03/03/2014 30.25 30.25 30.08 30.1 39,024
02/28/2014 30.5 31.07 30.4 30.5 24,297
02/27/2014 30.14 30.859 30.14 30.48 15,036
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 Brokers before you trade

Want to trade FX?