Historical Stock Prices

EMD 
$9.9534
*  
0.0534
0.54%
Get EMD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EMD now
Exchange: NYSE

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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 9.85 9.97 9.83 9.9534 76,779
08/27/2015 9.86 9.96 9.77 9.9 240,225
08/26/2015 9.79 9.85 9.7 9.83 214,557
08/25/2015 9.68 9.81 9.6 9.66 215,099
08/24/2015 9.65 9.76 9.41 9.59 396,814
08/21/2015 10.02 10.05 9.75 9.85 525,158
08/20/2015 10.08 10.12 9.89 10.05 174,887
08/19/2015 10.07 10.15 10.06 10.13 151,597
08/18/2015 10.18 10.24 10.07 10.17 140,494
08/17/2015 10.25 10.28 10.19 10.2 98,705
08/14/2015 10.28 10.29 10.2598 10.28 66,625
08/13/2015 10.28 10.31 10.25 10.3 74,978
08/12/2015 10.26 10.37 10.26 10.29 89,113
08/11/2015 10.35 10.38 10.26 10.28 76,566
08/10/2015 10.37 10.39 10.34 10.38 94,658
08/07/2015 10.44 10.46 10.37 10.3998 63,746
08/06/2015 10.53 10.56 10.36 10.4699 253,335
08/05/2015 10.42 10.6 10.35 10.56 463,306
08/04/2015 10.36 10.44 10.3577 10.4286 192,124
08/03/2015 10.34 10.42 10.34 10.37 136,638
07/31/2015 10.35 10.3899 10.31 10.35 120,430
07/30/2015 10.33 10.33 10.25 10.31 266,917
07/29/2015 10.29 10.36 10.28 10.31 112,984
07/28/2015 10.3 10.32 10.27 10.29 138,758
07/27/2015 10.35 10.35 10.26 10.29 220,074
07/24/2015 10.48 10.49 10.41 10.41 26,924
07/23/2015 10.46 10.56 10.46 10.5 63,480
07/22/2015 10.55 10.56 10.45 10.48 90,618
07/21/2015 10.56 10.56 10.51 10.55 55,060
07/20/2015 10.6 10.62 10.52 10.53 87,334
07/17/2015 10.65 10.69 10.59 10.63 108,544
07/16/2015 10.67 10.69 10.64 10.69 97,190
07/15/2015 10.69 10.71 10.63 10.67 64,953
07/14/2015 10.64 10.68 10.62 10.67 76,890
07/13/2015 10.68 10.68 10.61 10.64 75,984
07/10/2015 10.58 10.67 10.57 10.6 124,182
07/09/2015 10.58 10.62 10.545 10.57 172,579
07/08/2015 10.58 10.6 10.51 10.54 189,462
07/07/2015 10.72 10.72 10.6 10.62 81,812
07/06/2015 10.66 10.69 10.6 10.67 214,686
07/02/2015 10.66 10.71 10.61 10.68 108,751
07/01/2015 10.71 10.76 10.65 10.65 103,785
06/30/2015 10.65 10.78 10.62 10.73 181,654
06/29/2015 10.67 10.67 10.56 10.62 396,181
06/26/2015 10.8 10.81 10.68 10.72 207,300
06/25/2015 10.8 10.95 10.76 10.78 390,748
06/24/2015 10.78 10.84 10.76 10.84 46,081
06/23/2015 10.76 10.83 10.73 10.8 100,232
06/22/2015 10.71 10.76 10.67 10.73 147,031
06/19/2015 10.64 10.71 10.64 10.7 99,685
06/18/2015 10.65 10.69 10.59 10.65 209,840
06/17/2015 10.65 10.72 10.58 10.65 470,577
06/16/2015 10.86 11.06 10.83 10.87 158,774
06/15/2015 10.8 10.91 10.79 10.86 157,352
06/12/2015 10.87 10.92 10.82 10.85 152,461
06/11/2015 10.87 10.92 10.87 10.88 125,919
06/10/2015 10.91 10.94 10.88 10.89 103,094
06/09/2015 10.91 10.96 10.86 10.86 113,540
06/08/2015 11.01 11.02 10.91 10.94 256,088
06/05/2015 11.11 11.11 11.03 11.05 73,276
06/04/2015 11.19 11.19 11.1 11.12 61,346
06/03/2015 11.22 11.23 11.17 11.19 69,790
06/02/2015 11.21 11.23 11.19 11.22 122,445
06/01/2015 11.21 11.25 11.18 11.19 147,658
05/29/2015 11.26 11.28 11.19 11.23 117,384
05/28/2015 11.24 11.27 11.22 11.2532 70,411
*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?