Historical Stock Prices

EMI 
$12.6345
*  
0.0807
0.64%
Get EMI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading EMI now
Exchange: AMEX

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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 12.6345 12.6345 12.6345 12.6345 1,367
12/23/2014 12.57 12.58 12.5435 12.5538 8,028
12/22/2014 12.61 12.61 12.44 12.52 5,115
12/19/2014 12.6157 12.66 12.5901 12.66 3,340
12/18/2014 12.64 12.64 12.56 12.56 6,298
12/17/2014 12.5501 12.68 12.5501 12.64 5,059
12/16/2014 12.6 12.6 12.6 12.6 202
12/15/2014 12.65 12.65 12.57 12.57 2,975
12/12/2014 12.61 12.62 12.52 12.571 7,442
12/11/2014 12.61 12.61 12.61 12.61 00
12/10/2014 12.58 12.61 12.58 12.61 1,512
12/09/2014 12.56 12.57 12.56 12.56 2,700
12/08/2014 12.56 12.56 12.56 12.56 00
12/05/2014 12.61 12.61 12.56 12.56 5,100
12/04/2014 12.64 12.691 12.57 12.57 5,429
12/03/2014 12.55 12.61 12.55 12.61 1,876
12/02/2014 12.471 12.48 12.471 12.48 1,007
12/01/2014 12.55 12.55 12.45 12.52 8,594
11/28/2014 12.5401 12.55 12.5401 12.55 627
11/26/2014 12.57 12.58 12.53 12.5397 9,603
11/25/2014 12.5 12.5199 12.44 12.5199 7,140
11/24/2014 12.5 12.5 12.42 12.5 6,543
11/21/2014 12.37 12.5 12.37 12.5 4,166
11/20/2014 12.4 12.49 12.4 12.47 5,968
11/19/2014 12.4 12.4 12.33 12.3401 4,995
11/18/2014 12.45 12.52 12.4 12.42 12,728
11/17/2014 12.43 12.43 12.36 12.4 4,528
11/14/2014 12.462 12.462 12.41 12.42 4,729
11/13/2014 12.46 12.51 12.43 12.51 5,500
11/12/2014 12.43 12.53 12.43 12.44 5,562
11/11/2014 12.55 12.55 12.45 12.45 3,690
11/10/2014 12.55 12.553 12.55 12.553 1,568
11/07/2014 12.58 12.58 12.58 12.58 00
11/06/2014 12.5001 12.58 12.5001 12.58 3,000
11/05/2014 12.52 12.57 12.5 12.5 3,736
11/04/2014 12.53 12.5699 12.517 12.517 5,961
11/03/2014 12.5583 12.5772 12.5472 12.5772 1,724
10/31/2014 12.5001 12.503 12.5001 12.503 2,600
10/30/2014 12.6 12.63 12.543 12.63 9,689
10/29/2014 12.59 12.6 12.482 12.6 4,912
10/28/2014 12.554 12.6 12.472 12.6 2,937
10/27/2014 12.49 12.57 12.47 12.57 3,140
10/24/2014 12.54 12.54 12.463 12.463 1,200
10/23/2014 12.56 12.56 12.46 12.46 4,686
10/22/2014 12.47 12.51 12.47 12.51 1,669
10/21/2014 12.53 12.57 12.47 12.54 9,709
10/20/2014 12.64 12.64 12.56 12.56 3,399
10/17/2014 12.63 12.63 12.59 12.59 1,456
10/16/2014 12.48 12.6 12.48 12.59 21,168
10/15/2014 12.46 12.6 12.46 12.6 20,955
10/14/2014 12.43 12.57 12.43 12.5 15,622
10/13/2014 12.5 12.5 12.49 12.5 2,600
10/10/2014 12.42 12.48 12.42 12.48 2,800
10/09/2014 12.39 12.47 12.39 12.46 2,001
10/08/2014 12.43 12.43 12.41 12.43 2,248
10/07/2014 12.495 12.54 12.4854 12.54 11,164
10/06/2014 12.45 12.5 12.45 12.5 1,700
10/03/2014 12.38 12.38 12.38 12.38 100
10/02/2014 12.5 12.5 12.4 12.4 14,500
10/01/2014 12.47 12.5 12.47 12.5 2,022
09/30/2014 12.39 12.39 12.39 12.39 00
09/29/2014 12.39 12.3999 12.39 12.39 1,100
09/26/2014 12.4899 12.4899 12.48 12.48 1,481
09/25/2014 12.386 12.53 12.38 12.53 2,751
09/24/2014 12.27 12.44 12.27 12.44 2,000
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?