Historical Stock Prices

EMD 
$11.85
*  
0.05
0.42%
Get EMD Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 11.84 11.86 11.81 11.85 43,156
11/25/2014 11.92 11.92 11.7714 11.8 125,577
11/24/2014 11.94 11.97 11.87 11.89 67,163
11/21/2014 11.92 11.97 11.86 11.92 226,999
11/20/2014 11.76 11.83 11.76 11.81 64,705
11/19/2014 11.78 11.83 11.72 11.83 99,351
11/18/2014 11.8 11.83 11.75 11.75 102,953
11/17/2014 11.81 11.87 11.81 11.81 148,773
11/14/2014 11.79 11.86 11.77 11.84 115,799
11/13/2014 11.8 11.85 11.8 11.81 111,033
11/12/2014 11.81 11.85 11.79 11.82 111,308
11/11/2014 11.81 11.85 11.79 11.84 48,131
11/10/2014 11.81 11.85 11.81 11.85 54,853
11/07/2014 11.86 11.89 11.84 11.84 61,914
11/06/2014 11.96 11.96 11.85 11.85 21,832
11/05/2014 11.93 11.94 11.89 11.94 37,754
11/04/2014 11.96 11.96 11.891 11.93 35,666
11/03/2014 11.96 11.98 11.93 11.97 48,789
10/31/2014 11.98 12 11.97 11.98 42,057
10/30/2014 11.93 11.99 11.93 11.96 51,768
10/29/2014 11.9 11.98 11.9 11.92 77,160
10/28/2014 11.96 11.98 11.87 11.91 262,836
10/27/2014 11.94 11.97 11.92 11.96 67,539
10/24/2014 11.95 11.98 11.89 11.98 76,357
10/23/2014 11.96 11.98 11.9 11.95 57,144
10/22/2014 11.89 11.95 11.89 11.9 64,810
10/21/2014 11.85 11.94 11.83 11.92 51,528
10/20/2014 11.88 11.94 11.76 11.86 69,175
10/17/2014 11.85 11.9 11.81 11.88 90,544
10/16/2014 11.6 11.84 11.6 11.83 155,950
10/15/2014 11.71 11.76 11.5184 11.62 211,150
10/14/2014 11.8 11.8 11.71 11.75 68,069
10/13/2014 11.85 11.861 11.73 11.79 166,399
10/10/2014 11.9 11.9199 11.7999 11.83 89,840
10/09/2014 11.97 12.02 11.93 11.94 32,301
10/08/2014 11.96 12.01 11.94 12 46,729
10/07/2014 11.94 11.99 11.9 11.98 38,634
10/06/2014 11.93 12.02 11.9 11.93 79,782
10/03/2014 11.94 11.97 11.88 11.8901 60,853
10/02/2014 11.92 12.02 11.899 11.94 66,316
10/01/2014 12.05 12.05 11.92 11.94 86,463
09/30/2014 12.08 12.08 12 12.03 56,815
09/29/2014 12.07 12.08 11.99 12.06 66,051
09/26/2014 12.13 12.15 12.07 12.07 80,686
09/25/2014 12.13 12.13 12.08 12.12 81,244
09/24/2014 12.12 12.14 12.1 12.12 50,578
09/23/2014 11.96 12.12 11.96 12.12 70,894
09/22/2014 12.04 12.1095 11.99 11.99 97,982
09/19/2014 12.13 12.15 12.09 12.11 55,030
09/18/2014 12.28 12.29 12.11 12.14 94,726
09/17/2014 12.26 12.34 12.18 12.22 178,623
09/16/2014 12.38 12.45 12.32 12.44 75,507
09/15/2014 12.43 12.46 12.38 12.41 95,865
09/12/2014 12.56 12.56 12.45 12.46 140,741
09/11/2014 12.64 12.6699 12.551 12.59 80,401
09/10/2014 12.54 12.69 12.54 12.66 63,581
09/09/2014 12.73 12.73 12.56 12.6 111,841
09/08/2014 12.76 12.81 12.71 12.71 109,441
09/05/2014 12.79 12.8 12.74 12.75 44,672
09/04/2014 12.83 12.83 12.75 12.79 61,004
09/03/2014 12.8 12.83 12.76 12.82 56,934
09/02/2014 12.84 12.84 12.75 12.76 69,458
08/29/2014 12.84 12.84 12.8 12.84 45,396
08/28/2014 12.83 12.85 12.79 12.84 66,574
08/27/2014 12.79 12.85 12.7801 12.85 50,882
08/26/2014 12.75 12.79 12.75 12.78 42,656
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?