Historical Stock Prices

EMITF 
$1.37
*  
0.03
2.24%
Get EMITF Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 1.347 1.37 1.32 1.37 19,822
07/01/2015 1.338 1.37 1.29 1.34 27,705
06/30/2015 1.3 1.33 1.25 1.32 85,437
06/29/2015 1.3022 1.35 1.3022 1.32 31,300
06/26/2015 1.337 1.4 1.337 1.4 5,501
06/25/2015 1.381 1.4 1.378 1.4 3,100
06/24/2015 1.39 1.44 1.3893 1.41 51,615
06/23/2015 1.39 1.465 1.36 1.39 46,030
06/22/2015 1.37 1.401 1.35 1.4 138,718
06/19/2015 1.41 1.42 1.39 1.3955 36,041
06/18/2015 1.41 1.4395 1.36 1.405 76,677
06/17/2015 1.32 1.38 1.28 1.36 152,957
06/16/2015 1.351 1.38 1.33 1.33 33,100
06/15/2015 1.3696 1.41 1.3654 1.39 12,516
06/12/2015 1.44 1.44 1.39 1.41 9,910
06/11/2015 1.406 1.44 1.4 1.44 5,751
06/10/2015 1.35 1.45 1.35 1.4 37,708
06/09/2015 1.368 1.4093 1.3595 1.36 7,705
06/08/2015 1.44 1.46 1.3 1.37 39,360
06/05/2015 1.48 1.54 1.43 1.52 15,800
06/04/2015 1.51 1.56 1.48 1.53 30,106
06/03/2015 1.56 1.58 1.49 1.55 106,815
06/02/2015 1.77 1.81 1.77 1.78 18,965
06/01/2015 1.81 1.84 1.63 1.82 35,830
05/29/2015 1.89 2 1.889 1.9 103,712
05/28/2015 1.8 1.87 1.8 1.8484 80,639
05/27/2015 1.7 1.78 1.67 1.74 77,286
05/26/2015 1.6797 1.72 1.4255 1.7 86,439
05/22/2015 1.88 1.88 1.696 1.7 12,689
05/21/2015 1.6 1.93 1.6 1.73 125,332
05/20/2015 1.55 1.66 1.54 1.6 99,531
05/19/2015 1.6 1.63 1.57 1.577 80,471
05/18/2015 1.56 1.63 1.56 1.62 102,772
05/15/2015 1.58 1.739 1.53 1.63 64,424
05/14/2015 1.48 1.631 1.45 1.59 105,898
05/13/2015 1.427 1.43 1.383 1.43 28,867
05/12/2015 1.36 1.44 1.36 1.3999 61,673
05/11/2015 1.38 1.39 1.36 1.361 53,513
05/08/2015 1.38 1.39 1.369 1.388 24,072
05/07/2015 1.3401 1.39 1.3401 1.38 14,743
05/06/2015 1.38 1.397 1.37 1.37 49,028
05/05/2015 1.36 1.408 1.359 1.4 28,659
05/04/2015 1.33 1.415 1.3 1.37 246,541
05/01/2015 1.377 1.4 1.369 1.37 18,114
04/30/2015 1.34 1.4 1.3399 1.38 35,301
04/29/2015 1.37 1.4 1.33 1.4 40,655
04/28/2015 1.4 1.43 1.3551 1.4 37,507
04/27/2015 1.35 1.5 1.35 1.41 39,503
04/24/2015 1.4 1.4 1.357 1.4 40,128
04/23/2015 1.364 1.4 1.364 1.4 1,433
04/22/2015 1.37 1.396 1.35 1.38 5,380
04/21/2015 1.35 1.387 1.347 1.37 24,146
04/20/2015 1.38 1.434 1.36 1.39 17,798
04/17/2015 1.38 1.43 1.37 1.43 9,609
04/16/2015 1.4 1.44 1.36 1.43 93,424
04/15/2015 1.319 1.62 1.31 1.4 85,886
04/14/2015 1.252 1.28 1.2447 1.26 20,097
04/13/2015 1.24 1.265 1.22 1.24 55,841
04/10/2015 1.285 1.35 1.282 1.29 25,017
04/09/2015 1.3 1.33 1.29 1.31 28,402
04/08/2015 1.29 1.3199 1.23 1.31 14,985
04/07/2015 1.25 1.37 1.25 1.28 11,027
04/06/2015 1.24 1.34 1.24 1.275 9,131
04/02/2015 1.37 1.37 1.22 1.281 16,148
04/01/2015 1.29 1.31 1.22 1.26 7,700
03/31/2015 1.2855 1.311 1.23 1.29 18,400
03/30/2015 1.37 1.372 1.26 1.2899 21,049
03/27/2015 1.3401 1.39 1.3401 1.38 13,071
03/26/2015 1.34 1.45 1.34 1.4 1,900
03/25/2015 1.4 1.48 1.37 1.41 7,973
03/24/2015 1.41 1.43 1.381 1.4099 20,602
03/23/2015 1.42 1.45 1.4 1.43 28,442
03/20/2015 1.43 1.44 1.417 1.4199 14,256
03/19/2015 1.4099 1.4593 1.39 1.39 21,583
03/18/2015 1.4 1.44 1.4 1.43 41,480
03/17/2015 1.41 1.48 1.389 1.41 17,654
03/16/2015 1.43 1.48 1.42 1.45 24,761
03/13/2015 1.49 1.53 1.4501 1.48 62,486
03/12/2015 1.397 1.51 1.39 1.5 43,043
03/11/2015 1.38 1.46 1.34 1.41 130,699
03/10/2015 1.52 1.53 1.46 1.48 27,140
03/09/2015 1.68 1.68 1.53 1.55 60,498
03/06/2015 1.67 1.7 1.6501 1.69 34,163
03/05/2015 1.71 1.72 1.7 1.7 2,600
03/04/2015 1.69 1.7199 1.679 1.699 26,663
03/03/2015 1.7 1.73 1.67 1.7 23,474
03/02/2015 1.72 1.85 1.72 1.76 31,133
02/27/2015 1.715 1.72 1.7 1.7 2,320
02/26/2015 1.69 1.69 1.6674 1.68 3,073
02/25/2015 1.7 1.75 1.6506 1.671 8,445
02/24/2015 1.64 1.68 1.64 1.68 35,874
02/23/2015 1.687 1.776 1.687 1.69 29,137
02/20/2015 1.75 1.78 1.72 1.75 13,376
02/19/2015 1.722 1.78 1.72 1.76 13,050
02/18/2015 1.7 1.78 1.7 1.78 4,904
02/17/2015 1.75 1.78 1.73 1.76 28,986
02/13/2015 1.75 1.83 1.74 1.81 30,880
02/12/2015 1.72 1.77 1.68 1.74 13,081
02/11/2015 1.72 1.756 1.7 1.756 19,775
02/10/2015 1.74 1.78 1.74 1.78 8,802
02/09/2015 1.7 1.717 1.67 1.7 23,607
02/06/2015 1.74 1.78 1.73 1.73 12,219
02/05/2015 1.6896 1.81 1.6896 1.72 19,222
02/04/2015 1.68 1.77 1.677 1.71 20,297
02/03/2015 1.66 1.7201 1.63 1.7201 33,150
02/02/2015 1.73 1.76 1.66 1.72 15,363
01/30/2015 1.753 1.83 1.753 1.77 6,815
01/29/2015 1.72 1.87 1.72 1.83 9,347
01/28/2015 1.8 1.829 1.75 1.76 8,879
01/27/2015 1.81 1.875 1.8 1.84 16,025
01/26/2015 1.9 1.9 1.78 1.88 29,684
01/23/2015 1.9399 1.97 1.9399 1.967 9,340
01/22/2015 1.99 2.02 1.9128 1.97 8,670
01/21/2015 1.98 2.04 1.9501 1.98 27,355
01/20/2015 1.99 2.04 1.95 2 26,014
01/16/2015 2.09 2.09 1.99 2.05 22,237
01/15/2015 2.02 2.07 1.9501 2.03 18,964
01/14/2015 2.06 2.09 1.93 2.09 45,020
01/13/2015 2.09 2.18 2.09 2.14 33,026
01/12/2015 2.07 2.18 2.03 2.08 34,378
01/09/2015 2.15 2.15 2.02 2.109 26,928
01/08/2015 2.01 2.16 1.73 2.12 69,259
01/07/2015 1.92 2.1 1.61 1.98 87,300
01/06/2015 1.77 1.96 1.75 1.88 57,373
01/05/2015 1.68 1.79 1.68 1.77 12,815
01/02/2015 1.672 2 1.672 1.73 30,375
12/31/2014 1.62 1.6864 1.6 1.68 44,233
12/30/2014 1.607 1.72 1.591 1.67 57,563
12/29/2014 1.54 1.643 1.5 1.58 130,143
12/26/2014 1.56 1.6901 1.53 1.69 16,024
12/24/2014 1.65 1.68 1.6 1.62 58,313
12/23/2014 1.74 1.79 1.7 1.75 37,139
12/22/2014 1.73 2.1 1.73 1.82 22,907
12/19/2014 1.73 1.73 1.61 1.66 35,564
12/18/2014 1.501 1.7 1.5 1.66 43,989
12/17/2014 1.34 1.48 1.32 1.43 30,168
12/16/2014 1.28 1.43 1.2 1.25 50,396
12/15/2014 1.35 1.37 1.3 1.3399 61,447
12/12/2014 1.47 1.47 1.4 1.45 3,026
12/11/2014 1.45 1.53 1.4 1.49 21,301
12/10/2014 1.49 1.59 1.44 1.48 44,025
12/09/2014 1.53 1.6 1.53 1.55 25,679
12/08/2014 1.61 1.6501 1.572 1.62 10,387
12/05/2014 1.762 1.78 1.75 1.75 1,655
12/04/2014 1.8 1.8 1.7401 1.77 8,620
12/03/2014 1.83 1.88 1.7901 1.84 11,092
12/02/2014 1.86 1.98 1.82 1.85 5,938
12/01/2014 1.94 2 1.9 1.91 11,934
11/28/2014 1.99 2.02 1.8401 2.02 27,327
11/26/2014 2.06 2.07 2 2 45,297
11/25/2014 1.96 2.27 1.96 2.0901 61,259
11/24/2014 1.99 2.04 1.74 1.9499 51,574
11/21/2014 2.0148 2.07 2.0148 2.02 21,535
11/20/2014 2.01 2.07 2 2 27,236
11/19/2014 2.1 2.13 2 2.09 32,068
11/18/2014 2.14 2.15 1.9701 2.14 74,481
11/17/2014 2.24 2.266 2.11 2.22 61,874
11/14/2014 2.29 2.4 2.27 2.31 7,389
11/13/2014 2.45 2.45 2.3 2.32 8,027
11/12/2014 2.42 2.48 2.4 2.46 12,366
11/11/2014 2.4 2.5 2.4 2.48 12,519
11/10/2014 2.5 2.5299 2.4 2.4 16,852
11/07/2014 2.59 2.6099 2.52 2.57 2,738
11/06/2014 2.53 2.625 2.51 2.6 15,379
11/05/2014 2.47 2.55 2.2911 2.53 88,043
11/04/2014 2.4799 2.51 2.4799 2.5 2,363
11/03/2014 2.53 2.55 2.49 2.5 17,982
10/31/2014 2.507 2.65 2.5 2.56 27,551
10/30/2014 2.582 2.66 2.58 2.63 9,546
10/29/2014 2.63 2.68 2.52 2.65 51,156
10/28/2014 2.53 2.7 2.53 2.64 59,173
10/27/2014 2.61 2.61 2.48 2.6043 15,748
10/24/2014 2.6999 2.6999 2.58 2.6 6,225
10/23/2014 2.588 2.71 2.54 2.67 12,570
10/22/2014 2.56 2.74 2.5 2.54 25,067
10/21/2014 2.53 2.59 2.47 2.58 59,821
10/20/2014 2.64 2.68 2.6215 2.64 13,869
10/17/2014 2.73 2.76 2.7 2.76 53,513
10/16/2014 2.6401 2.76 2.5934 2.75 11,201
10/15/2014 2.65 2.755 2.6 2.69 8,007
10/14/2014 2.72 2.76 2.61 2.7576 9,617
10/13/2014 2.82 2.88 2.5836 2.76 40,531
10/10/2014 2.9 2.9 2.7301 2.89 7,361
10/09/2014 2.84 2.94 2.84 2.9 3,331
10/08/2014 2.91 2.98 2.84 2.976 22,484
10/07/2014 2.76 3.0195 2.754 2.94 25,027
10/06/2014 2.86 2.86 2.75 2.75 51,868
10/03/2014 2.87 3.13 2.87 3 14,290
10/02/2014 2.89 2.92 2.7501 2.905 13,101
10/01/2014 2.96 2.97 2.86 2.93 6,685
09/30/2014 2.91 2.9801 2.91 2.97 4,496
09/29/2014 3.04 3.04 2.91 2.998 33,759
09/26/2014 3.084 3.2001 3.03 3.16 12,246
09/25/2014 3.08 3.132 3.03 3.1 14,058
09/24/2014 3.06 3.19 3.06 3.17 3,708
09/23/2014 3.08 3.17 3.0532 3.17 15,700
09/22/2014 3.25 3.25 3.1 3.12 13,005
09/19/2014 3.16 3.43 3.06 3.35 9,980
09/18/2014 3.18 3.2199 3.13 3.2199 22,392
09/17/2014 3.13 3.36 3.04 3.25 68,946
09/16/2014 3.2 3.236 3.02 3.14 91,474
09/15/2014 3.4 3.4 3.19 3.25 47,930
09/12/2014 3.39 3.48 3.35 3.37 17,302
09/11/2014 3.45 3.5 3.45 3.49 11,906
09/10/2014 3.53 3.53 3.41 3.45 17,055
09/09/2014 3.61 3.64 3.51 3.564 25,803
09/08/2014 3.654 3.68 3.52 3.64 22,707
09/05/2014 3.53 3.73 3.53 3.69 28,247
09/04/2014 3.72 3.79 3.58 3.6 29,759
09/03/2014 3.83 3.83 3.71 3.74 5,463
09/02/2014 3.89 3.96 3.7 3.82 129,815
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
*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?