EMERA INC Historical Stock Prices

EMRAF 
$34.08
*  
unch
unch
Get EMRAF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading EMRAF now


Community Rating:
View:    EMRAF Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
16:00 N/A N/A N/A  34.08 0
05/01/2015 34.08 34.08 34.08 34.08 00
04/30/2015 34.08 34.08 34.08 34.08 00
04/29/2015 33.99 34.08 33.99 34.08 1,100
04/28/2015 34.61 34.84 34.55 34.84 13,753
04/27/2015 34.511 34.511 34.511 34.511 00
04/24/2015 34.594 34.594 34.511 34.511 554
04/23/2015 33.73 33.73 33.73 33.73 00
04/22/2015 33.73 33.73 33.73 33.73 00
04/21/2015 33.74 33.74 33.73 33.73 766
04/20/2015 33.74 33.9433 33.74 33.91 577
04/17/2015 33.75 33.75 33.74 33.74 200
04/16/2015 33.94 33.94 33.94 33.94 100
04/15/2015 32.9 33.62 32.9 33.62 5,412
04/14/2015 32.9009 32.9009 32.9009 32.9009 430
04/13/2015 33.35 33.35 33.35 33.35 00
04/10/2015 33.35 33.35 33.35 33.35 00
04/09/2015 33.35 33.35 33.35 33.35 00
04/08/2015 33.35 33.35 33.35 33.35 15,800
04/07/2015 33.1463 33.1463 33.1463 33.1463 00
04/06/2015 32.81 33.1704 32.8 33.1463 3,225
04/02/2015 32.07 32.71 32.07 32.71 388
04/01/2015 32.133 32.133 32.133 32.133 00
03/31/2015 32.133 32.133 32.133 32.133 00
03/30/2015 32.133 32.133 32.133 32.133 00
03/27/2015 32.133 32.133 32.133 32.133 00
03/26/2015 32.89 32.89 32.133 32.133 729
03/25/2015 33.3315 33.3315 33.3315 33.3315 100
03/24/2015 33.162 33.22 33.06 33.06 5,525
03/23/2015 32.6 32.6 32.6 32.6 00
03/20/2015 32.6 32.6 32.6 32.6 6,039
03/19/2015 32.66 32.72 32.49 32.52 2,958
03/18/2015 32.54 32.67 32.54 32.67 6,828
03/17/2015 32.51 32.51 32.51 32.51 00
03/16/2015 32.51 32.51 32.51 32.51 00
03/13/2015 32.51 32.51 32.51 32.51 00
03/12/2015 32.51 32.51 32.51 32.51 350
03/11/2015 31.945 32.02 31.945 31.9976 1,943
03/10/2015 32.17 32.17 32.17 32.17 00
03/09/2015 32.49 32.49 32.17 32.17 1,105
03/06/2015 33.6099 33.6099 33.6099 33.6099 00
03/05/2015 33.6 33.62 33.6 33.6099 1,146
03/04/2015 33.282 33.374 33.008 33.008 1,906
03/03/2015 33.1 33.1 33.1 33.1 200
03/02/2015 32.94 32.94 32.88 32.88 300
02/27/2015 32.7688 32.7688 32.7688 32.7688 00
02/26/2015 32.7688 32.7688 32.7688 32.7688 300
02/25/2015 33.59 33.59 33.59 33.59 00
02/24/2015 33.537 33.59 33.537 33.59 355
02/23/2015 33.598 33.6 33.48 33.48 964
02/20/2015 33.501 33.523 33.4224 33.523 5,255
02/19/2015 33.86 33.86 33.86 33.86 00
02/18/2015 33.86 33.86 33.86 33.86 00
02/17/2015 33.86 33.86 33.86 33.86 100
02/13/2015 34.21 34.21 34.07 34.07 400
02/12/2015 34.07 34.07 34.07 34.07 100
02/11/2015 33.99 33.99 33.91 33.91 12,200
02/10/2015 33.5 33.5 33.5 33.5 00
02/09/2015 33.5 33.5 33.5 33.5 19,433
02/06/2015 33.96 33.96 33.16 33.16 1,200
02/05/2015 32.65 32.65 32.65 32.65 00
02/04/2015 32.65 32.65 32.65 32.65 00
02/03/2015 32.65 32.65 32.65 32.65 00
02/02/2015 32.65 32.65 32.65 32.65 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?