Emergent Capital, Inc. Common Stock Historical Stock Prices

EMG 
$1.12
*  
0.14
11.11%
Get EMG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EMG now
Exchange:NYSE
Industry: Finance
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.
16:00 1.25 1.2999 1.11 1.12 267,946
12/02/2016 1.25 1.2999 1.11 1.12 267,946
12/01/2016 1.33 1.35 1.22 1.26 54,403
11/30/2016 1.3 1.34 1.22 1.28 176,934
11/29/2016 1.43 1.46 1.27 1.3 431,792
11/28/2016 1.46 1.55 1.38 1.43 421,764
11/25/2016 1.37 1.45 1.37 1.42 134,350
11/23/2016 1.62 1.68 1.37 1.4 315,525
11/22/2016 1.64 1.71 1.6 1.63 296,065
11/21/2016 1.845 1.89 1.63 1.68 376,696
11/18/2016 1.9 1.9 1.8 1.84 216,465
11/17/2016 2.1 2.1 1.885 1.9 613,196
11/16/2016 2.23 2.31 2.11 2.14 150,180
11/15/2016 2.37 2.51 2.28 2.32 40,838
11/14/2016 2.52 2.54 2.23 2.36 104,866
11/11/2016 2.5 2.58 2.47 2.5 43,106
11/10/2016 2.59 2.63 2.4 2.51 90,704
11/09/2016 2.72 2.73 2.51 2.58 21,634
11/08/2016 2.75 2.8 2.6102 2.69 245,279
11/07/2016 2.9 2.9 2.76 2.76 60,534
11/04/2016 2.74 3.15 2.7 2.93 233,047
11/03/2016 2.73 2.77 2.7299 2.74 36,686
11/02/2016 2.74 2.8 2.72 2.78 26,922
11/01/2016 2.76 2.77 2.67 2.75 22,181
10/31/2016 2.75 2.86 2.67 2.77 35,131
10/28/2016 2.75 2.93 2.74 2.76 43,102
10/27/2016 2.75 2.79 2.72 2.76 22,962
10/26/2016 2.75 2.81 2.705 2.72 18,827
10/25/2016 2.85 2.85 2.7 2.74 24,494
10/24/2016 2.69 2.8 2.69 2.75 16,744
10/21/2016 2.71 2.75 2.65 2.69 48,281
10/20/2016 2.71 2.74 2.65 2.72 20,707
10/19/2016 2.71 2.71 2.61 2.68 15,582
10/18/2016 2.65 2.71 2.58 2.69 60,761
10/17/2016 2.65 2.7073 2.54 2.65 62,557
10/14/2016 2.61 2.67 2.53 2.55 26,329
10/13/2016 2.68 2.699 2.6 2.6 86,254
10/12/2016 2.71 2.75 2.65 2.68 57,015
10/11/2016 2.82 2.82 2.71 2.72 24,681
10/10/2016 2.77 2.93 2.77 2.82 123,016
10/07/2016 2.8 3.05 2.75 2.77 104,890
10/06/2016 2.84 2.85 2.72 2.77 37,573
10/05/2016 2.85 2.96 2.85 2.85 23,729
10/04/2016 2.92 3.02 2.85 2.86 76,957
10/03/2016 2.891 2.92 2.87 2.9 59,366
09/30/2016 2.89 2.98 2.8537 2.93 91,753
09/29/2016 2.98 2.99 2.86 2.88 120,508
09/28/2016 3.02 3.1 2.95 2.97 127,887
09/27/2016 3.05 3.1 2.985 3.03 135,608
09/26/2016 3.1 3.13 3.03 3.05 67,310
09/23/2016 3.15 3.15 3.07 3.1 279,441
09/22/2016 3.22 3.25 3.11 3.14 111,566
09/21/2016 3.24 3.29 3.16 3.21 30,753
09/20/2016 3.34 3.35 3.24 3.24 97,930
09/19/2016 3.36 3.405 3.3 3.31 34,312
09/16/2016 3.27 3.42 3.21 3.38 160,483
09/15/2016 3.22 3.29 3.2 3.26 44,091
09/14/2016 3.36 3.36 3.21 3.21 69,828
09/13/2016 3.27 3.3077 3.21 3.22 104,069
09/12/2016 3.35 3.36 3.25 3.28 291,173
09/09/2016 3.57 3.57 3.35 3.38 212,065
09/08/2016 3.57 3.6 3.55 3.57 110,562
09/07/2016 3.62 3.72 3.56 3.56 69,941
09/06/2016 3.8 3.84 3.6 3.62 78,426
09/02/2016 3.69 3.85 3.68 3.82 21,621
*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?