Historical Stock Prices

EMQ 
$25.3999
*  
0.0699
 negative 
0.28%
Get EMQ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.34 25.3999 25.32 25.3999 3,130
04/16/2014 25.52 25.52 25.33 25.33 397
04/15/2014 25.3 25.3 25.3 25.3 133
04/14/2014 25.2519 25.44 25.2519 25.44 1,185
04/11/2014 25.22 25.22 25.22 25.22 00
04/10/2014 25.4 25.41 25.21 25.22 2,939
04/09/2014 25.2 25.43 25.2 25.34 3,730
04/08/2014 25.17 25.2699 25.17 25.2 862
04/07/2014 25.12 25.24 25.12 25.18 8,009
04/04/2014 25.22 25.22 25.081 25.1 2,300
04/03/2014 25.1 25.15 25.1 25.119 1,230
04/02/2014 25.2699 25.2699 25.2 25.2 4,768
04/01/2014 25.1 25.29 25.1 25.28 2,992
03/31/2014 25.13 25.23 25.08 25.18 5,249
03/28/2014 25.16 25.26 25.13 25.232 4,111
03/27/2014 25.13 25.1499 25.13 25.13 2,477
03/26/2014 25.13 25.15 25.13 25.14 838
03/25/2014 25.17 25.2445 25.15 25.2445 909
03/24/2014 25.15 25.1927 25.15 25.16 2,006
03/21/2014 25.26 25.2899 25.15 25.15 4,000
03/20/2014 25.16 25.2 25.16 25.2 290
03/19/2014 25.2 25.3599 25.18 25.18 4,438
03/18/2014 25.3 25.41 25.19 25.219 2,650
03/17/2014 25.57 25.589 25.51 25.54 1,873
03/14/2014 25.18 25.4 25.18 25.23 888
03/13/2014 25.61 25.61 25.39 25.4 4,383
03/12/2014 25.24 25.49 25.24 25.32 1,148
03/11/2014 25.325 25.56 25.32 25.56 1,260
03/10/2014 25.39 25.42 25.36 25.42 995
03/07/2014 25.353 25.4 25.35 25.36 1,800
03/06/2014 25.63 25.63 25.63 25.63 125
03/05/2014 25.3172 25.62 25.3172 25.62 921
03/04/2014 25.63 25.63 25.58 25.6 1,475
03/03/2014 25.23 25.46 25.23 25.46 500
02/28/2014 25.46 25.528 25.24 25.47 1,840
02/27/2014 25.161 25.57 25.16 25.57 2,300
02/26/2014 25.22 25.37 25.15 25.29 6,127
02/25/2014 25.23 25.31 25.13 25.28 14,500
02/24/2014 25.4 25.44 25.3 25.43 2,091
02/21/2014 25.5 25.55 25.26 25.45 5,824
02/20/2014 25.5 25.72 25.45 25.7 2,952
02/19/2014 25.22 25.57 25.1 25.5343 5,441
02/18/2014 25.14 25.83 25.14 25.14 1,303
02/14/2014 25.1 25.388 25.1 25.25 1,100
02/13/2014 25.24 25.25 25.0335 25.24 2,215
02/12/2014 24.94 25.24 24.94 25.23 2,739
02/11/2014 24.95 24.97 24.71 24.95 12,584
02/10/2014 24.765 25.15 24.7113 24.78 2,670
02/07/2014 24.9 25 24.77 24.78 2,971
02/06/2014 24.88 25.25 24.8 24.85 10,850
02/05/2014 24.89 24.8973 24.63 24.68 2,813
02/04/2014 24.9 24.9 24.65 24.74 7,278
02/03/2014 25.06 25.06 24.93 24.93 1,890
01/31/2014 24.9299 25.07 24.87 24.91 4,927
01/30/2014 25.2 25.2 25.03 25.03 2,450
01/29/2014 24.87 25.195 24.85 25.19 3,164
01/28/2014 25.19 25.25 25.04 25.08 4,575
01/27/2014 25.4 25.47 25.15 25.15 1,294
01/24/2014 25.12 25.39 25.12 25.39 2,200
01/23/2014 25.38 25.39 25.12 25.12 3,271
01/22/2014 25.11 25.39 25.0635 25.39 3,396
01/21/2014 25.39 25.39 25.18 25.3 501
01/17/2014 25.35 25.35 25.3 25.3 1,377
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?