Historical Stock Prices

EMJ 
$12.78
*  
0.02
0.16%
Get EMJ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EMJ 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 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 12.82 12.95 12.78 12.78 4,612
08/28/2014 12.86 13.01 12.76 12.76 7,514
08/27/2014 12.78 12.97 12.78 12.96 2,328
08/26/2014 12.82 12.88 12.76 12.76 6,565
08/25/2014 12.77 12.89 12.77 12.89 4,929
08/22/2014 13.02 13.02 12.76 12.81 19,189
08/21/2014 12.96 13.069 12.94 13.02 3,679
08/20/2014 12.96 13.23 12.86 12.86 2,763
08/19/2014 12.99 13.11 12.94 12.94 9,499
08/18/2014 13.15 13.3605 12.9 12.95 12,579
08/15/2014 13.15 13.22 13.05 13.22 4,140
08/14/2014 13.12 13.15 13.12 13.15 2,849
08/13/2014 13.07 13.19 13.07 13.19 2,676
08/12/2014 12.93 13.05 12.91 13 3,440
08/11/2014 12.98 13.05 12.97 13.01 1,539
08/08/2014 12.95 13.08 12.95 12.99 3,284
08/07/2014 12.99 13.03 12.95 12.96 1,685
08/06/2014 12.86 13.06 12.86 13.06 2,984
08/05/2014 12.89 13.01 12.86 12.8701 2,820
08/04/2014 12.9 13.03 12.9 12.92 5,169
08/01/2014 13.08 13.12 12.89 12.94 4,786
07/31/2014 12.91 13.06 12.8901 13.06 3,046
07/30/2014 13.01 13.1 12.98 13.025 6,827
07/29/2014 13.07 13.07 13 13 6,715
07/28/2014 12.95 13.2 12.95 13.11 11,346
07/25/2014 12.93 12.99 12.93 12.93 1,333
07/24/2014 13.02 13.02 12.82 12.84 11,846
07/23/2014 13.01 13.05 12.95 12.95 2,267
07/22/2014 12.84 13.14 12.84 12.94 8,515
07/21/2014 12.85 12.94 12.83 12.83 2,614
07/18/2014 12.86 12.9 12.86 12.86 3,423
07/17/2014 12.83 13.15 12.81 12.87 7,387
07/16/2014 12.8 12.86 12.78 12.85 1,618
07/15/2014 12.94 12.94 12.85 12.85 4,094
07/14/2014 12.89 12.94 12.79 12.9 6,362
07/11/2014 12.84 12.9193 12.81 12.86 1,620
07/10/2014 12.93 12.97 12.78 12.82 3,552
07/09/2014 12.87 13.01 12.79 12.84 11,130
07/08/2014 12.82 12.94 12.82 12.89 4,343
07/07/2014 13 13.04 12.81 12.81 2,028
07/03/2014 13.15 13.15 12.931 12.98 2,765
07/02/2014 13.14 13.14 13.03 13.09 1,126
07/01/2014 13.29 13.29 13.01 13.05 6,339
06/30/2014 13.17 13.2 13.1499 13.19 4,441
06/27/2014 13.1 13.1 13.06 13.1 5,591
06/26/2014 13.27 13.27 12.95 13 4,545
06/25/2014 13.26 13.26 13.151 13.21 1,334
06/24/2014 13.2418 13.2418 13.18 13.19 727
06/23/2014 13.27 13.28 13.14 13.28 4,393
06/20/2014 13.14 13.205 13.011 13.2 3,948
06/19/2014 13.21 13.27 13 13.04 8,327
06/18/2014 13.31 13.31 13.17 13.17 1,736
06/17/2014 13.39 13.39 13.21 13.21 1,566
06/16/2014 13.35 13.35 13.3 13.32 7,605
06/13/2014 13.35 13.35 13.27 13.3 3,379
06/12/2014 13.15 13.545 13.15 13.2601 8,481
06/11/2014 13.04 13.16 13.04 13.15 1,323
06/10/2014 12.85 13.13 12.85 13.13 12,338
06/09/2014 12.79 12.89 12.7801 12.8 3,440
06/06/2014 12.86 12.9 12.84 12.85 4,073
06/05/2014 12.79 12.9 12.74 12.8 6,207
06/04/2014 12.82 12.89 12.7996 12.7996 3,996
06/03/2014 12.9 12.93 12.77 12.84 11,729
06/02/2014 12.98 12.98 12.85 12.85 2,578
05/30/2014 13.05 13.05 12.89 12.91 3,672
05/29/2014 12.93 13.04 12.93 13 12,019
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?