Historical Stock Prices

EMF 
$11.88
*  
0.10
0.83%
Get EMF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EMF 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 11.98 12.01 11.79 11.88 137,588
12/01/2016 12.11 12.11 11.87 11.98 65,719
11/30/2016 12.06 12.12 12.03 12.12 31,552
11/29/2016 12.04 12.1 11.97 12.01 103,925
11/28/2016 11.97 12.18 11.95 12.03 86,827
11/25/2016 12.01 12.0599 11.966 12.03 30,718
11/23/2016 11.99 11.9999 11.9352 11.96 29,709
11/22/2016 12.03 12.09 11.9692 12.08 73,416
11/21/2016 11.83 11.94 11.8176 11.9 61,417
11/18/2016 11.82 11.87 11.71 11.8 87,096
11/17/2016 11.88 11.92 11.7 11.81 30,966
11/16/2016 11.83 11.85 11.75 11.79 28,993
11/15/2016 11.75 11.9683 11.75 11.92 73,960
11/14/2016 11.92 11.93 11.69 11.75 184,289
11/11/2016 11.95 11.957 11.74 11.9 79,793
11/10/2016 12.25 12.3 12.01 12.15 146,666
11/09/2016 12.33 12.44 12.12 12.29 54,084
11/08/2016 12.57 12.77 12.43 12.69 38,699
11/07/2016 12.49 12.59 12.4 12.59 72,908
11/04/2016 12.27 12.27 12.2 12.23 57,920
11/03/2016 12.3 12.37 12.28 12.3 22,624
11/02/2016 12.555 12.555 12.29 12.3 38,127
11/01/2016 12.64 12.64 12.46 12.57 58,306
10/31/2016 12.56 12.63 12.55 12.63 13,354
10/28/2016 12.62 12.63 12.4813 12.51 28,616
10/27/2016 12.68 12.75 12.59 12.6 26,269
10/26/2016 12.74 12.74 12.68 12.7114 20,262
10/25/2016 12.78 12.8287 12.74 12.82 21,581
10/24/2016 12.85 12.85 12.75 12.7789 11,064
10/21/2016 12.73 12.77 12.6232 12.77 11,791
10/20/2016 12.75 12.75 12.67 12.74 28,194
10/19/2016 12.69 12.76 12.65 12.76 27,701
10/18/2016 12.57 12.6299 12.53 12.6 70,449
10/17/2016 12.42 12.4499 12.3686 12.39 17,807
10/14/2016 12.4 12.4881 12.35 12.44 37,757
10/13/2016 12.33 12.36 12.21 12.36 103,268
10/12/2016 12.42 12.4789 12.406 12.43 84,979
10/11/2016 12.64 12.64 12.45 12.47 68,859
10/10/2016 12.73 12.79 12.73 12.78 11,048
10/07/2016 12.63 12.7 12.5701 12.66 44,465
10/06/2016 12.63 12.739 12.62 12.66 59,177
10/05/2016 12.63 12.72 12.63 12.7 36,065
10/04/2016 12.66 12.7 12.5 12.51 42,978
10/03/2016 12.56 12.65 12.56 12.62 51,310
09/30/2016 12.63 12.66 12.59 12.63 63,437
09/29/2016 12.68 12.68 12.53 12.53 31,958
09/28/2016 12.68 12.76 12.564 12.72 16,425
09/27/2016 12.51 12.63 12.5 12.63 24,216
09/26/2016 12.56 12.59 12.46 12.46 28,920
09/23/2016 12.72 12.73 12.62 12.67 26,018
09/22/2016 12.82 12.83 12.7401 12.8 48,611
09/21/2016 12.45 12.71 12.45 12.68 163,254
09/20/2016 12.49 12.51 12.4 12.42 55,911
09/19/2016 12.55 12.55 12.3944 12.42 36,689
09/16/2016 12.49 12.49 12.2501 12.37 10,283
09/15/2016 12.34 12.4783 12.31 12.47 130,229
09/14/2016 12.28 12.42 12.25 12.28 79,845
09/13/2016 12.5 12.51 12.18 12.26 102,795
09/12/2016 12.4 12.6313 12.08 12.62 112,598
09/09/2016 12.9 12.9 12.5801 12.62 60,322
09/08/2016 13.05 13.06 12.92 12.97 31,571
09/07/2016 13.06 13.08 12.97 13 51,337
09/06/2016 12.77 13 12.75 12.99 32,867
09/02/2016 12.68 12.78 12.68 12.74 22,357
*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?