Historical Stock Prices

(ETF)
EMLP 
$27.88
*  
0.11
0.39%
Get EMLP Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EMLP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 28.02 28.02 27.78 27.88 176,517
08/21/2014 28 28.049 27.93 27.99 133,033
08/20/2014 27.86 28 27.8 27.99 189,950
08/19/2014 27.75 27.89 27.6525 27.86 311,583
08/18/2014 27.8 27.8 27.61 27.69 154,062
08/15/2014 27.48 27.72 27.48 27.68 139,479
08/14/2014 27.13 27.39 27.1 27.37 109,543
08/13/2014 27 27.1796 26.82 27.1 163,405
08/12/2014 26.99 26.99 26.8 26.94 67,163
08/11/2014 27.08 27.215 26.823 26.99 129,323
08/08/2014 25.87 26.14 25.8304 26.14 50,271
08/07/2014 25.85 26 25.73 25.85 115,616
08/06/2014 25.71 25.84 25.7 25.7602 167,379
08/05/2014 26.12 26.1511 25.8001 25.84 251,315
08/04/2014 26.15 26.23 25.881 26.194 99,188
08/01/2014 26.22 26.3 26.01 26.04 234,508
07/31/2014 26.58 26.58 26.228 26.2332 186,396
07/30/2014 27.08 27.08 26.61 26.66 271,465
07/29/2014 27.05 27.18 26.95 26.95 133,108
07/28/2014 27.02 27.14 26.9904 27.1299 189,525
07/25/2014 27.14 27.14 26.98 26.99 72,672
07/24/2014 27.18 27.2099 27.0324 27.16 105,671
07/23/2014 27.11 27.14 27.04 27.12 100,226
07/22/2014 27.01 27.11 27.01 27.04 612,283
07/21/2014 26.88 26.99 26.8268 26.96 88,937
07/18/2014 26.94 26.97 26.745 26.97 58,385
07/17/2014 26.88 26.89 26.7368 26.79 118,669
07/16/2014 26.74 26.88 26.6501 26.87 101,760
07/15/2014 26.59 26.67 26.51 26.67 108,413
07/14/2014 26.66 26.72 26.56 26.6 82,550
07/11/2014 26.74 26.74 26.5401 26.63 60,308
07/10/2014 26.54 26.67 26.44 26.6481 98,295
07/09/2014 26.57 26.67 26.435 26.64 85,804
07/08/2014 26.46 26.57 26.4201 26.52 93,149
07/07/2014 26.69 26.69 26.47 26.54 118,917
07/03/2014 26.9 26.9 26.62 26.6524 45,259
07/02/2014 27.1 27.1 26.77 26.79 77,347
07/01/2014 27.14 27.14 27 27.07 143,767
06/30/2014 26.97 27.04 26.8301 27.03 94,550
06/27/2014 26.76 26.9499 26.76 26.93 84,821
06/26/2014 26.8 26.8 26.676 26.8 74,698
06/25/2014 26.65 26.74 26.588 26.74 131,619
06/24/2014 26.45 26.72 26.45 26.59 98,700
06/23/2014 26.65 26.73 26.5701 26.72 231,505
06/20/2014 26.73 26.73 26.56 26.61 116,723
06/19/2014 26.32 26.66 26.32 26.66 211,920
06/18/2014 26.16 26.25 26.05 26.2476 591,281
06/17/2014 26.11 26.2 26.03 26.15 136,743
06/16/2014 25.9 26.232 25.86 26.11 128,044
06/13/2014 25.76 25.79 25.6156 25.79 83,711
06/12/2014 25.72 25.73 25.5972 25.73 172,892
06/11/2014 25.8 25.8199 25.64 25.71 837,211
06/10/2014 25.99 25.99 25.82 25.85 245,324
06/09/2014 26.06 26.06 25.8914 25.95 59,440
06/06/2014 26.06 26.0761 25.94 26.02 185,694
06/05/2014 25.85 25.97 25.778 25.95 76,785
06/04/2014 25.77 25.8 25.63 25.79 661,582
06/03/2014 25.7 25.75 25.69 25.73 74,253
06/02/2014 25.63 25.8141 25.63 25.75 69,647
05/30/2014 25.58 25.667 25.5 25.66 147,939
05/29/2014 25.63 25.63 25.48 25.56 85,972
05/28/2014 25.55 25.57 25.4252 25.567 103,637
05/27/2014 25.67 25.67 25.47 25.52 145,180
05/23/2014 25.61 25.61 25.51 25.52 70,499
05/22/2014 25.44 25.6 25.41 25.567 153,484
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?