Historical Stock Prices

EMD 
$11.29
*  
0.01
0.09%
Get EMD Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 11.24 11.29 11.22 11.29 39,123
02/26/2015 11.19 11.35 11.19 11.28 403,245
02/25/2015 11.16 11.24 11.133 11.23 127,902
02/24/2015 11.1 11.14 11.0902 11.14 63,884
02/23/2015 11.12 11.12 11.05 11.08 127,260
02/20/2015 11.03 11.1 11.03 11.1 73,002
02/19/2015 11.12 11.15 11.04 11.04 73,323
02/18/2015 11.03 11.11 11.02 11.11 62,368
02/17/2015 11.11 11.13 11.01 11.02 91,698
02/13/2015 11.17 11.19 11.09 11.13 70,832
02/12/2015 11.11 11.22 11.1 11.14 100,654
02/11/2015 11.13 11.13 11.04 11.09 58,034
02/10/2015 11.11 11.16 11.05 11.13 82,852
02/09/2015 11.12 11.14 11.11 11.11 81,274
02/06/2015 11.22 11.22 11.09 11.15 46,136
02/05/2015 11.15 11.22 11.06 11.22 145,638
02/04/2015 11.11 11.13 11.07 11.11 111,535
02/03/2015 11.13 11.19 11.09 11.11 140,218
02/02/2015 11.11 11.11 11.05 11.11 130,138
01/30/2015 11.04 11.09 11.04 11.09 71,297
01/29/2015 11.02 11.11 11.02 11.11 55,749
01/28/2015 11.07 11.1 11.02 11.05 126,567
01/27/2015 11.05 11.11 11.03 11.08 90,532
01/26/2015 11.13 11.16 11.05 11.08 126,280
01/23/2015 11.11 11.17 11.1 11.12 111,028
01/22/2015 11.11 11.12 11.05 11.09 183,791
01/21/2015 11.05 11.08 10.93 11.05 105,612
01/20/2015 11.06 11.11 11.01 11.04 100,933
01/16/2015 11.03 11.14 11.01 11.11 142,749
01/15/2015 11.05 11.1 10.97 11.01 216,706
01/14/2015 10.99 11 10.96 10.99 89,992
01/13/2015 11.1 11.12 10.97 11.03 100,875
01/12/2015 11.06 11.11 10.97 11.02 101,442
01/09/2015 11.12 11.13 11.02 11.03 141,929
01/08/2015 11.11 11.1965 11.09 11.18 114,901
01/07/2015 10.91 11.1 10.89 11.07 186,364
01/06/2015 10.89 10.95 10.87 10.88 86,385
01/05/2015 10.97 10.99 10.9 10.94 150,195
01/02/2015 10.98 10.99 10.95 10.97 87,227
12/31/2014 10.93 11 10.92 10.95 246,979
12/30/2014 10.98 10.99 10.93 10.96 178,185
12/29/2014 11.05 11.05 10.94 10.96 274,448
12/26/2014 11.06 11.09 10.89 11.02 116,766
12/24/2014 10.94 11.03 10.92 11.03 98,143
12/23/2014 10.93 10.98 10.9 10.94 127,230
12/22/2014 10.86 10.96 10.86 10.93 268,272
12/19/2014 10.78 10.926 10.77 10.88 111,202
12/18/2014 10.76 10.95 10.73 10.76 361,260
12/17/2014 10.51 10.71 10.4446 10.66 405,289
12/16/2014 10.61 10.71 10.4643 10.7 271,687
12/15/2014 10.98 11 10.7 10.73 310,886
12/12/2014 11.06 11.06 10.94 10.96 348,925
12/11/2014 11.13 11.19 11.1099 11.13 303,965
12/10/2014 11.35 11.35 11.15 11.16 192,127
12/09/2014 11.36 11.39 11.28 11.39 227,862
12/08/2014 11.47 11.47 11.38 11.43 210,733
12/05/2014 11.64 11.66 11.48 11.49 212,007
12/04/2014 11.67 11.7 11.63 11.64 130,208
12/03/2014 11.74 11.74 11.67 11.69 122,224
12/02/2014 11.74 11.75 11.71 11.74 111,388
12/01/2014 11.78 11.86 11.73 11.78 149,753
11/28/2014 11.85 11.87 11.821 11.84 40,060
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?