EMMSP

Historical Stock Prices

$15.6
*  
unch
 negative 
unch
Get EMMSP Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.6 15.6 15.6 15.6 00
04/16/2014 15.6 15.6 15.6 15.6 00
04/15/2014 15.6 15.6 15.6 15.6 00
04/14/2014 15.5 15.6 14.3 15.6 1,800
04/11/2014 15 15 15 15 00
04/10/2014 15 15 15 15 00
04/09/2014 15 15 15 15 00
04/08/2014 15 15 15 15 00
04/07/2014 15 15 15 15 00
04/04/2014 15 15 15 15 00
04/03/2014 15 15 15 15 00
04/02/2014 15 15 15 15 00
04/01/2014 15 15 15 15 00
03/31/2014 15.1 15.1 15 15 655
03/28/2014 15.1 15.1 15.08 15.08 200
03/27/2014 14.25 14.25 14.25 14.25 00
03/26/2014 14.25 14.25 14.25 14.25 00
03/25/2014 14.25 14.25 14.25 14.25 00
03/24/2014 15 15 14.25 14.25 1,101
03/21/2014 14.13 14.13 14.13 14.13 00
03/20/2014 14.13 14.13 14.13 14.13 00
03/19/2014 14.13 14.13 14.13 14.13 00
03/18/2014 14.13 14.13 14.13 14.13 00
03/17/2014 14.13 14.13 14.13 14.13 00
03/14/2014 14.13 14.13 14.13 14.13 00
03/13/2014 14.13 14.13 14.13 14.13 00
03/12/2014 14.13 14.13 14.13 14.13 00
03/11/2014 14.13 14.13 14.13 14.13 00
03/10/2014 14.13 14.13 14.13 14.13 00
03/07/2014 14.13 14.13 14.13 14.13 00
03/06/2014 14.13 14.13 14.13 14.13 408
03/05/2014 15.5 15.5 15.5 15.5 00
03/04/2014 15.5 15.5 15.5 15.5 300
03/03/2014 15.5 15.5 15.5 15.5 00
02/28/2014 15.5 15.5 15.5 15.5 00
02/27/2014 15.5 15.5 15.5 15.5 100
02/26/2014 15.5 15.5 15.5 15.5 00
02/25/2014 15.5 15.5 15.5 15.5 00
02/24/2014 15.5 15.5 15.5 15.5 00
02/21/2014 15.5 15.5 15.5 15.5 00
02/20/2014 15.5 15.5 15.5 15.5 500
02/19/2014 16.2 16.2 16.2 16.2 00
02/18/2014 16.2 16.2 16.2 16.2 00
02/14/2014 16.2 16.2 16.2 16.2 00
02/13/2014 15.5 16.2 15.5 16.2 1,000
02/12/2014 15.18 15.18 15.18 15.18 00
02/11/2014 15.18 15.18 15.18 15.18 00
02/10/2014 15.18 15.18 15.18 15.18 00
02/07/2014 15.18 15.18 15.18 15.18 00
02/06/2014 15.18 15.18 15.18 15.18 00
02/05/2014 15.18 15.18 15.18 15.18 00
02/04/2014 15.18 15.18 15.18 15.18 00
02/03/2014 15.18 15.18 15.18 15.18 00
01/31/2014 15.18 15.18 15.18 15.18 00
01/30/2014 15.18 15.18 15.18 15.18 00
01/29/2014 15.18 15.18 15.18 15.18 00
01/28/2014 15.18 15.18 15.18 15.18 00
01/27/2014 15.18 15.18 15.18 15.18 00
01/24/2014 15.18 15.18 15.18 15.18 00
01/23/2014 15.18 15.18 15.18 15.18 911
01/22/2014 15.18 15.18 15.18 15.18 00
01/21/2014 15.659 15.66 15.15 15.18 1,051
01/17/2014 15.49 15.49 15 15.25 901
01/16/2014 14.46 14.46 14.46 14.46 00
01/15/2014 14.46 14.46 14.46 14.46 00
01/14/2014 14.46 14.46 14.46 14.46 00
01/13/2014 14.46 14.46 14.46 14.46 00
01/10/2014 14.46 14.46 14.46 14.46 00
01/09/2014 14.46 14.46 14.46 14.46 100
01/08/2014 13.5 13.5 13.5 13.5 00
01/07/2014 13.5 13.5 13.5 13.5 00
01/06/2014 13.5 13.5 13.5 13.5 00
01/03/2014 13.5 13.5 13.5 13.5 00
01/02/2014 13.5 13.5 13.5 13.5 00
12/31/2013 13.5 13.5 13.49 13.5 1,600
12/30/2013 13.5 13.5 13.5 13.5 00
12/27/2013 14.1 14.1 13.5 13.5 874
12/26/2013 14 14.49 13.9999 14.3 3,474
12/24/2013 13.75 13.75 13.75 13.75 00
12/23/2013 13.75 13.75 13.75 13.75 818
12/20/2013 14 14 14 14 00
12/19/2013 14 14 14 14 00
12/18/2013 14 14 14 14 00
12/17/2013 14 14 14 14 00
12/16/2013 14 14 14 14 00
12/13/2013 14 14 14 14 00
12/12/2013 14 14 14 14 00
12/11/2013 14 14 14 14 00
12/10/2013 14 14 14 14 00
12/09/2013 14 14 14 14 00
12/06/2013 14 14 14 14 00
12/05/2013 14 14 14 14 00
12/04/2013 14 14 14 14 00
12/03/2013 14 14 14 14 00
12/02/2013 14 14 14 14 00
11/29/2013 14 14 14 14 00
11/27/2013 13.99 14 13.97 14 342
11/26/2013 13.91 13.91 13.91 13.91 00
11/25/2013 13.91 13.91 13.91 13.91 00
11/22/2013 13.91 13.91 13.91 13.91 00
11/21/2013 13.91 13.91 13.91 13.91 00
11/20/2013 13.91 13.91 13.91 13.91 00
11/19/2013 13.91 13.91 13.91 13.91 00
11/18/2013 13.91 13.91 13.91 13.91 100
11/15/2013 13.75 13.75 13.75 13.75 00
11/14/2013 13.75 13.75 13.75 13.75 500
11/13/2013 14.6 14.6 14.6 14.6 00
11/12/2013 14.6 14.6 14.6 14.6 00
11/11/2013 14.6 14.6 14.6 14.6 00
11/08/2013 14.6 14.6 14.6 14.6 00
11/07/2013 14.6 14.6 14.6 14.6 00
11/06/2013 14.6 14.6 14.6 14.6 00
11/05/2013 14.6 14.6 14.6 14.6 00
11/04/2013 14.6 14.6 14.6 14.6 00
11/01/2013 14.6 14.6 14.6 14.6 00
10/31/2013 14.6 14.6 14.6 14.6 00
10/30/2013 14.6 14.6 14.6 14.6 00
10/29/2013 14.6 14.6 14.6 14.6 00
10/28/2013 14.6 14.6 14.6 14.6 00
10/25/2013 14.65 14.65 14.6 14.6 600
10/24/2013 14.65 14.65 14.65 14.65 00
10/23/2013 14.65 14.65 14.65 14.65 00
10/22/2013 14.65 14.65 14.65 14.65 00
10/21/2013 14.65 14.65 14.65 14.65 00
10/18/2013 14.65 14.65 14.65 14.65 00
10/17/2013 14.65 14.65 14.65 14.65 100
10/16/2013 14.6 14.6 14.6 14.6 00
10/15/2013 14.6 14.6 14.6 14.6 00
10/14/2013 14.6 14.6 14.6 14.6 00
10/11/2013 14.6 14.6 14.6 14.6 00
10/10/2013 14.6 14.6 14.6 14.6 00
10/09/2013 14.6 14.6 14.6 14.6 00
10/08/2013 14.6 14.6 14.6 14.6 00
10/07/2013 14.6 14.6 14.6 14.6 00
10/04/2013 14.6 14.6 14.6 14.6 00
10/03/2013 14.6 14.6 14.6 14.6 00
10/02/2013 14.6 14.6 14.6 14.6 00
10/01/2013 14.6 14.6 14.6 14.6 00
09/30/2013 14.6 14.6 14.6 14.6 00
09/27/2013 14.6 14.6 14.6 14.6 00
09/26/2013 14.6 14.6 14.6 14.6 00
09/25/2013 14.6 14.6 14.6 14.6 00
09/24/2013 14.6 14.6 14.6 14.6 1,095
09/23/2013 14.6 14.6 14.6 14.6 00
09/20/2013 14.6 14.6 14.6 14.6 00
09/19/2013 14.6 14.6 14.6 14.6 00
09/18/2013 14.6 14.6 14.6 14.6 100
09/17/2013 14.71 14.71 14.602 14.602 1,100
09/16/2013 14.9 14.9 14.9 14.9 00
09/13/2013 14.9 14.9 14.9 14.9 00
09/12/2013 14.9 14.9 14.9 14.9 00
09/11/2013 14.5 14.96 14.47 14.9 2,951
09/10/2013 13.676 13.676 13.676 13.676 00
09/09/2013 13.676 13.676 13.676 13.676 00
09/06/2013 13.676 13.676 13.676 13.676 00
09/05/2013 13.676 13.676 13.676 13.676 00
09/04/2013 13.676 13.676 13.676 13.676 00
09/03/2013 13.676 13.676 13.676 13.676 00
08/30/2013 13.676 13.676 13.676 13.676 00
08/29/2013 13.75 13.876 13.5 13.676 1,802
08/28/2013 13.75 13.75 13.75 13.75 00
08/27/2013 13.75 13.75 13.75 13.75 00
08/26/2013 13.75 13.75 13.75 13.75 00
08/23/2013 13.75 13.75 13.75 13.75 00
08/22/2013 13.75 13.75 13.75 13.75 00
08/21/2013 13.75 13.75 13.75 13.75 00
08/20/2013 13.75 13.75 13.75 13.75 00
08/19/2013 13.75 13.75 13.75 13.75 00
08/16/2013 13.75 13.75 13.75 13.75 00
08/15/2013 13.75 13.75 13.75 13.75 00
08/14/2013 13.75 13.75 13.75 13.75 00
08/13/2013 13.75 13.75 13.75 13.75 00
08/12/2013 13.75 13.75 13.75 13.75 00
08/09/2013 13.75 13.75 13.75 13.75 404
08/08/2013 13.75 13.75 13.75 13.75 00
08/07/2013 13.75 13.75 13.75 13.75 00
08/06/2013 13.75 13.75 13.75 13.75 00
08/05/2013 13.75 13.75 13.75 13.75 00
08/02/2013 13.73 13.76 13.73 13.75 1,000
08/01/2013 12.49 12.49 12.49 12.49 00
07/31/2013 12.49 12.49 12.49 12.49 00
07/30/2013 12.49 12.49 12.49 12.49 00
07/29/2013 12.49 12.49 12.49 12.49 00
07/26/2013 12.49 12.49 12.49 12.49 00
07/25/2013 12.49 12.49 12.49 12.49 00
07/24/2013 12.49 12.49 12.49 12.49 00
07/23/2013 12.49 12.49 12.49 12.49 00
07/22/2013 12.49 12.49 12.49 12.49 00
07/19/2013 12.49 12.49 12.49 12.49 100
07/18/2013 12.5 12.86 12.5 12.5 535
07/17/2013 10.09 10.09 10.09 10.09 00
07/16/2013 10.09 10.09 10.09 10.09 00
07/15/2013 10.09 10.09 10.09 10.09 00
07/12/2013 10.09 10.09 10.09 10.09 00
07/11/2013 10.09 10.09 10.09 10.09 00
07/10/2013 10.09 10.09 10.09 10.09 00
07/09/2013 10.09 10.09 10.09 10.09 00
07/08/2013 10.09 10.09 10.09 10.09 00
07/05/2013 10.09 10.09 10.09 10.09 00
07/03/2013 10.09 10.09 10.09 10.09 00
07/02/2013 10.09 10.09 10.09 10.09 00
07/01/2013 10.09 10.09 10.09 10.09 00
06/28/2013 10.09 10.09 10.09 10.09 00
06/27/2013 10.09 10.09 10.09 10.09 00
06/26/2013 10.09 10.09 10.09 10.09 00
06/25/2013 10.09 10.09 10.09 10.09 00
06/24/2013 10.09 10.09 10.09 10.09 00
06/21/2013 10.09 10.09 10.09 10.09 00
06/20/2013 10.09 10.09 10.09 10.09 00
06/19/2013 10.09 10.09 10.09 10.09 00
06/18/2013 10.09 10.09 10.09 10.09 00
06/17/2013 10.09 10.09 10.09 10.09 00
06/14/2013 10.09 10.09 10.09 10.09 00
06/13/2013 10.09 10.09 10.09 10.09 00
06/12/2013 10.09 10.09 10.09 10.09 101
06/11/2013 10.02 10.02 10.02 10.02 00
06/10/2013 10.02 10.02 10.02 10.02 00
06/07/2013 10.02 10.02 10.02 10.02 00
06/06/2013 10.02 10.02 10.02 10.02 00
06/05/2013 10.02 10.02 10.02 10.02 00
06/04/2013 10.02 10.02 10.02 10.02 00
06/03/2013 10.02 10.02 10.02 10.02 00
05/31/2013 10.02 10.02 10.02 10.02 200
05/30/2013 11.95 11.95 11.95 11.95 00
05/29/2013 11.95 11.95 11.95 11.95 00
05/28/2013 11.95 11.95 11.95 11.95 00
05/24/2013 11.95 11.95 11.95 11.95 00
05/23/2013 11.95 11.95 11.95 11.95 00
05/22/2013 11.95 11.95 11.95 11.95 100
05/21/2013 11.98 11.98 11.98 11.98 00
05/20/2013 11.98 11.98 11.98 11.98 00
05/17/2013 11.98 11.98 11.98 11.98 00
05/16/2013 11.98 11.98 11.98 11.98 00
05/15/2013 11.98 11.98 11.98 11.98 00
05/14/2013 11.98 11.98 11.98 11.98 100
05/13/2013 9.5 9.5 9.5 9.5 00
05/10/2013 9.5 9.5 9.5 9.5 00
05/09/2013 9.5 9.5 9.5 9.5 00
05/08/2013 9.5 9.5 9.5 9.5 00
05/07/2013 9.5 9.5 9.5 9.5 00
05/06/2013 9.5 9.5 9.5 9.5 00
05/03/2013 9.5 9.5 9.5 9.5 00
05/02/2013 9.5 9.5 9.5 9.5 00
05/01/2013 9.5 9.5 9.5 9.5 00
04/30/2013 9.5 9.5 9.5 9.5 00
04/29/2013 9.5 9.5 9.5 9.5 00
04/26/2013 9.5 9.5 9.5 9.5 00
04/25/2013 9.5 9.5 9.5 9.5 00
04/24/2013 9.5 9.5 9.5 9.5 200
04/23/2013 9.5 9.5 9.5 9.5 00
04/22/2013 9.5 9.5 9.5 9.5 00
04/19/2013 9.5 9.5 9.5 9.5 00
04/18/2013 9.5 9.5 9.5 9.5 00
04/17/2013 9.5 9.5 9.5 9.5 00
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 your brokers before you trade


Want to trade FX?