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: 1 Year, From 28-AUG-2014 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
05/27/2015 11.25 11.29 11.23 11.27 52,271
05/26/2015 11.25 11.28 11.22 11.26 113,294
05/22/2015 11.27 11.31 11.22 11.25 80,193
05/21/2015 11.3 11.33 11.21 11.27 102,709
05/20/2015 11.26 11.35 11.25 11.31 135,035
05/19/2015 11.3 11.34 11.3 11.3 40,736
05/18/2015 11.33 11.35 11.3 11.33 32,945
05/15/2015 11.27 11.32 11.24 11.31 61,642
05/14/2015 11.24 11.295 11.2388 11.28 91,429
05/13/2015 11.25 11.27 11.23 11.25 27,549
05/12/2015 11.26 11.29 11.16 11.22 96,838
05/11/2015 11.29 11.31 11.25 11.31 58,561
05/08/2015 11.33 11.33 11.27 11.27 138,416
05/07/2015 11.19 11.27 11.19 11.26 64,661
05/06/2015 11.24 11.35 11.21 11.22 95,208
05/05/2015 11.36 11.38 11.23 11.24 76,760
05/04/2015 11.41 11.42 11.36 11.37 74,212
05/01/2015 11.42 11.43 11.3854 11.43 76,143
04/30/2015 11.43 11.43 11.34 11.39 88,466
04/29/2015 11.44 11.44 11.39 11.41 57,412
04/28/2015 11.45 11.5 11.41 11.47 43,845
04/27/2015 11.46 11.52 11.4399 11.48 144,336
04/24/2015 11.38 11.47 11.38 11.47 91,584
04/23/2015 11.36 11.44 11.3501 11.39 176,358
04/22/2015 11.35 11.38 11.33 11.34 75,226
04/21/2015 11.27 11.35 11.27 11.34 81,507
04/20/2015 11.34 11.34 11.27 11.27 107,101
04/17/2015 11.34 11.34 11.26 11.3 102,615
04/16/2015 11.38 11.41 11.35 11.36 114,278
04/15/2015 11.4 11.42 11.37 11.41 112,202
04/14/2015 11.38 11.4 11.36 11.38 63,531
04/13/2015 11.35 11.39 11.29 11.37 83,039
04/10/2015 11.33 11.37 11.32 11.35 43,511
04/09/2015 11.33 11.34 11.26 11.33 99,716
04/08/2015 11.3 11.34 11.29 11.3 64,948
04/07/2015 11.29 11.29 11.233 11.25 53,654
04/06/2015 11.18 11.25 11.1698 11.25 52,343
04/02/2015 11.14 11.2 11.1 11.2 78,071
04/01/2015 11.13 11.2 11.1 11.13 107,545
03/31/2015 11.08 11.15 11.07 11.11 96,807
03/30/2015 11.17 11.17 11.1251 11.15 68,401
03/27/2015 11.13 11.19 11.1 11.13 117,776
03/26/2015 11.11 11.13 11.05 11.13 200,468
03/25/2015 10.97 11.1299 10.97 11.11 234,212
03/24/2015 10.95 11 10.93 10.99 132,993
03/23/2015 10.9 10.95 10.88 10.94 61,843
03/20/2015 10.84 10.91 10.84 10.9 158,603
03/19/2015 10.81 10.84 10.77 10.79 118,732
03/18/2015 10.8 10.92 10.75 10.88 212,469
03/17/2015 11.04 11.07 10.9 11 152,566
03/16/2015 11.07 11.12 11.02 11.07 240,653
03/13/2015 11.12 11.16 11.012 11.05 106,807
03/12/2015 11.08 11.18 11.08 11.18 62,221
03/11/2015 11.08 11.12 11.06 11.09 91,778
03/10/2015 11.12 11.18 11.07 11.08 78,796
03/09/2015 11.22 11.26 11.17 11.22 66,975
03/06/2015 11.32 11.32 11.2 11.25 73,362
03/05/2015 11.29 11.36 11.27 11.34 67,418
03/04/2015 11.26 11.29 11.21 11.29 101,807
03/03/2015 11.24 11.26 11.21 11.26 56,806
03/02/2015 11.26 11.3 11.25 11.26 41,387
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
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
*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?