Historical Stock Prices

EME 
$44.56
*  
0.01
0.02%
Get EME Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading EME now
Exchange: NYSE
Industry: Capital Goods
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-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 44.8 44.91 44.52 44.56 210,271
12/24/2014 44.68 44.92 44.17 44.55 168,377
12/23/2014 44.37 44.9 43.97 44.65 263,745
12/22/2014 43.81 44.14 43.54 44 276,092
12/19/2014 43.68 43.93 42.89 43.81 978,377
12/18/2014 43.56 43.885 42.81 43.72 287,848
12/17/2014 41.56 42.97 41.24 42.94 359,909
12/16/2014 41.46 42.85 41.24 41.5 380,813
12/15/2014 42.56 42.78 41.41 41.57 361,020
12/12/2014 42.7 43.33 42.35 42.36 232,657
12/11/2014 43.2 44.32 42.91 43.35 206,519
12/10/2014 44.26 44.47 43.09 43.12 257,413
12/09/2014 43.07 44.49 43.04 44.47 281,994
12/08/2014 44.47 44.78 43.61 43.61 256,206
12/05/2014 44.09 45 44.09 44.63 291,458
12/04/2014 43.64 44.165 43.3575 44.09 340,883
12/03/2014 43.11 43.77 43.08 43.64 281,858
12/02/2014 42.29 43.36 42.29 43 359,391
12/01/2014 43.31 43.46 42.38 42.38 301,107
11/28/2014 44.41 44.49 43.31 43.35 200,695
11/26/2014 44.57 44.79 44.4 44.42 214,236
11/25/2014 44.84 45.17 44.4 44.6 268,084
11/24/2014 44.76 45.08 44.51 44.64 228,385
11/21/2014 45.34 45.71 44.63 44.74 225,667
11/20/2014 43.84 44.78 43.84 44.65 186,643
11/19/2014 44.69 44.895 43.92 44.18 174,454
11/18/2014 44.5 44.91 44.46 44.69 379,419
11/17/2014 44.7 44.85 44.53 44.53 223,002
11/14/2014 44.78 45.08 44.575 44.74 209,702
11/13/2014 45.59 45.87 44.61 44.83 281,778
11/12/2014 44.8 45.64 44.8 45.58 177,601
11/11/2014 45.34 45.53 44.68 45.15 357,117
11/10/2014 45.35 45.54 44.8 45.45 252,637
11/07/2014 45.23 45.57 45.18 45.29 494,169
11/06/2014 44.61 45.28 44.515 45.19 416,222
11/05/2014 44.8 44.94 44.34 44.55 533,825
11/04/2014 43.93 44.8 43.93 44.31 404,624
11/03/2014 44.11 44.59 43.77 44.2 451,642
10/31/2014 43.29 44.2 42.86 44.13 672,571
10/30/2014 41.42 42.78 39.4272 42.69 349,956
10/29/2014 41.55 42 41.03 41.74 382,985
10/28/2014 41.78 41.99 40.295 41.56 619,321
10/27/2014 42.03 42.03 41.43 41.74 427,689
10/24/2014 41.9 42.35 41.88 42.22 192,758
10/23/2014 41.54 42.4199 41.305 41.9 415,585
10/22/2014 41.78 42.01 41.01 41.06 216,167
10/21/2014 41.32 41.9 41.086 41.78 435,326
10/20/2014 41.07 41.39 40.8 40.99 226,199
10/17/2014 41.58 41.65 40.93 41.29 380,078
10/16/2014 41.04 42.01 41.03 41.04 453,902
10/15/2014 40.29 42.14 39.93 42 655,560
10/14/2014 40.63 41.7 40.544 40.78 499,836
10/13/2014 40.17 41.07 39.85 40.22 462,667
10/10/2014 39.84 40.59 39.63 39.96 597,432
10/09/2014 41.12 41.35 39.99 40.01 553,838
10/08/2014 39.86 41.28 39.86 41.27 492,126
10/07/2014 39.59 40.16 39.59 39.9 526,722
10/06/2014 39.91 40.35 39.82 39.88 402,484
10/03/2014 39.54 40.08 39.28 39.77 394,426
10/02/2014 39.07 39.27 38.68 39.13 374,600
10/01/2014 39.85 40 39.06 39.07 461,922
09/30/2014 40.74 40.94 39.96 39.96 404,607
09/29/2014 40.34 40.94 40.34 40.78 293,222
09/26/2014 40.95 41.21 40.82 40.84 371,833
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?