Historical Stock Prices

EMITF 
$3.96
*  
0.117
3.04%
Get EMITF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EMITF now
Exchange: NASDAQ
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 3.6796 4.0301 3.55 3.96 69,247
08/28/2014 3.7 3.89 3.69 3.843 23,903
08/27/2014 3.73 3.92 3.68 3.77 85,042
08/26/2014 3.78 3.8 3.61 3.695 73,173
08/25/2014 3.84 3.84 3.63 3.63 71,003
08/22/2014 3.32 3.9 3.28 3.7678 47,316
08/21/2014 3.9 3.9 3.544 3.64 29,261
08/20/2014 3.9 3.9 3.62 3.62 27,747
08/19/2014 3.95 4.104 3.644 3.8 312,635
08/18/2014 3.64 3.97 3.64 3.856 32,853
08/15/2014 3.96 4 3.762 3.842 23,528
08/14/2014 4 4 3.802 3.94 19,800
08/13/2014 3.868 4.058 3.868 4 18,035
08/12/2014 3.86 3.976 3.6 3.9 11,105
08/11/2014 3.98 3.98 3.876 3.96 10,314
08/08/2014 3.832 3.97 3.804 3.93 10,351
08/07/2014 3.85 3.99 3.8 3.96 5,291
08/06/2014 3.844 3.99 3.844 3.978 11,097
08/05/2014 3.832 4 3.808 3.98 18,720
08/04/2014 3.888 4 3.888 4 3,530
08/01/2014 3.9 3.9 3.5 3.86 54,211
07/31/2014 3.836 3.986 3.812 3.954 5,635
07/30/2014 3.856 3.998 3.814 3.954 9,867
07/29/2014 3.844 4.058 3.844 4 6,051
07/28/2014 4.076 4.076 3.75 3.938 11,734
07/25/2014 3.94 4.072 3.862 4.02 11,116
07/24/2014 4.044 4.192 3.734 3.922 69,097
07/23/2014 4.106 4.292 4.104 4.198 13,148
07/22/2014 4.338 4.338 4.12 4.178 44,651
07/21/2014 4.338 4.558 4.104 4.322 135,258
07/18/2014 4.352 4.38 4 4.278 43,895
07/17/2014 4.456 4.458 4.054 4.2 78,522
07/16/2014 4.096 4.496 4.06 4.4 260,257
07/15/2014 4.074 4.28 3.902 4.14 142,867
07/14/2014 3.888 3.998 3.824 3.882 66,847
07/11/2014 3.96 3.996 3.8 3.9 46,487
07/10/2014 3.738 4.4 3.622 3.996 56,300
07/09/2014 3.624 3.8 3.624 3.74 38,758
07/08/2014 3.668 3.732 3.598 3.65 62,916
07/07/2014 3.598 3.938 3.596 3.8 54,445
07/03/2014 3.75 3.8 3.604 3.74 7,501
07/02/2014 3.634 3.874 3.632 3.718 22,664
07/01/2014 3.56 3.76 3.56 3.646 21,933
06/30/2014 3.67 3.77 3.51 3.658 51,459
06/27/2014 3.8 4 3.6 3.66 55,907
06/26/2014 3.598 3.76 3.594 3.74 32,538
06/25/2014 3.4 3.6 3.4 3.5 41,595
06/24/2014 3.252 3.59 3.252 3.42 36,398
06/23/2014 3.478 3.49 3.332 3.4 35,472
06/20/2014 3.62 3.698 3.584 3.6 8,974
06/19/2014 3.512 3.69 3.512 3.62 8,586
06/18/2014 3.6 3.718 3.522 3.656 10,655
06/17/2014 3.636 3.678 3.6 3.6 14,088
06/16/2014 3.58 3.82 3.58 3.758 40,981
06/13/2014 3.684 3.684 3.5 3.54 11,851
06/12/2014 3.57 3.722 3.54 3.544 4,965
06/11/2014 3.574 3.682 3.57 3.57 5,049
06/10/2014 3.6 3.694 3.504 3.65 15,966
06/09/2014 3.674 3.698 3.524 3.62 17,213
06/06/2014 3.6 3.998 3.6 3.7 70,524
06/05/2014 3.514 3.68 3.492 3.68 19,454
06/04/2014 3.432 3.6 3.432 3.596 10,721
06/03/2014 3.6 3.678 3.4 3.6 4,940
06/02/2014 3.654 3.684 3.56 3.63 15,207
05/30/2014 3.774 3.98 3.67 3.78 58,146
05/29/2014 3.658 3.658 3.52 3.648 10,736
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?