Quantcast

Historical Stock Prices

EMO 
$11.75
*  
0.22
1.84%
Get EMO Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading EMO now
Exchange:NYSE

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: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 11.96 11.96 11.71 11.75 88,633
02/15/2018 12.13 12.13 11.8347 11.97 61,782
02/14/2018 12.23 12.35 12.07 12.31 92,387
02/13/2018 12.05 12.26 12.01 12.26 41,494
02/12/2018 11.85 12.1099 11.78 12.01 77,506
02/09/2018 12.07 12.07 11.533 11.83 127,081
02/08/2018 12.31 12.395 11.965 11.99 112,329
02/07/2018 12.3 12.5 12.1908 12.31 123,593
02/06/2018 11.87 12.51 11.65 12.49 86,359
02/05/2018 12.45 12.619 11.92 12.09 110,827
02/02/2018 12.88 12.88 12.54 12.55 72,247
02/01/2018 12.78 12.9599 12.73 12.95 109,161
01/31/2018 12.84 12.9 12.68 12.81 141,263
01/30/2018 12.85 12.86 12.5606 12.81 231,549
01/29/2018 13.08 13.08 12.88 12.92 177,720
01/26/2018 12.95 13.12 12.92 13.12 70,303
01/25/2018 13.05 13.1 12.83 12.95 160,930
01/24/2018 13.22 13.3 12.9501 13.04 178,484
01/23/2018 13.2 13.22 13.03 13.22 188,851
01/22/2018 12.75 13.16 12.6596 13.14 143,175
01/19/2018 12.39 12.69 12.311 12.67 154,231
01/18/2018 12.75 12.75 12.29 12.32 336,719
01/17/2018 13.1 13.1 12.65 12.67 231,708
01/16/2018 13.25 13.36 12.96 13 169,009
01/12/2018 13.24 13.29 12.995 13.18 148,168
01/11/2018 12.85 13.18 12.826 13.16 255,841
01/10/2018 12.84 12.9 12.72 12.84 203,865
01/09/2018 12.75 12.89 12.68 12.87 255,715
01/08/2018 12.63 12.67 12.5 12.67 162,522
01/05/2018 12.75 12.75 12.48 12.55 188,797
01/04/2018 12.52 12.72 12.45 12.72 339,233
01/03/2018 12.18 12.6761 12.12 12.42 387,123
01/02/2018 11.9 12.125 11.83 12.08 336,009
12/29/2017 11.46 11.81 11.38 11.8 544,967
12/28/2017 11.41 11.515 11.33 11.35 472,862
12/27/2017 11.55 11.6199 11.42 11.53 236,614
12/26/2017 11.36 11.6 11.29 11.45 511,626
12/22/2017 10.92 11.175 10.91 11.14 346,621
12/21/2017 10.8 10.98 10.75 10.89 307,480
12/20/2017 10.93 10.98 10.72 10.84 302,758
12/19/2017 11.18 11.21 10.92 10.95 220,164
12/18/2017 11.19 11.31 11.15 11.25 226,699
12/15/2017 11.33 11.33 11.09 11.14 284,387
12/14/2017 11.19 11.33 11.1344 11.25 345,298
12/13/2017 11.3 11.36 11.09 11.26 258,789
12/12/2017 11.3 11.43 11.15 11.33 484,039
12/11/2017 10.9 11.16 10.8885 11.15 392,701
12/08/2017 10.9 10.96 10.79 10.89 286,193
12/07/2017 10.27 10.91 10.27 10.9 678,738
12/06/2017 10.43 10.48 10.2673 10.29 287,541
12/05/2017 10.56 10.63 10.5 10.5 228,162
12/04/2017 10.7 10.8 10.6 10.61 179,084
12/01/2017 10.56 10.7 10.49 10.69 371,510
11/30/2017 10.09 10.4714 10.09 10.47 366,864
11/29/2017 10.07 10.09 9.92 10.07 259,033
11/28/2017 10.18 10.2 9.965 10 370,193
11/27/2017 10.33 10.3458 10.14 10.15 159,707
11/24/2017 10.41 10.44 10.33 10.34 53,730
11/22/2017 10.34 10.41 10.231 10.33 180,777
11/21/2017 10.74 10.75 10.51 10.59 151,058
11/20/2017 10.71 10.71 10.58 10.68 167,053
11/17/2017 10.69 10.72 10.55 10.72 120,495
11/16/2017 10.79 10.79 10.5 10.59 229,911
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio