Historical Stock Prices

EMRAF 
$33.299
*  
unch
unch
Get EMRAF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading EMRAF now


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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 33.299 33.299 33.299 33.299 00
01/22/2015 33.299 33.299 33.299 33.299 522
01/21/2015 33.76 33.79 33.12 33.12 1,382
01/20/2015 33.15 33.15 33.15 33.15 00
01/16/2015 33.15 33.15 33.15 33.15 00
01/15/2015 33.15 33.15 33.15 33.15 00
01/14/2015 32.789 33.15 32.789 33.15 5,040
01/13/2015 32.79 32.86 32.77 32.77 685
01/12/2015 32.79 33.09 32.75 33.049 24,516
01/09/2015 33.559 33.559 33.4442 33.4442 244
01/08/2015 33.145 33.145 33.145 33.145 00
01/07/2015 33.145 33.145 33.145 33.145 00
01/06/2015 33.06 33.21 32.98 33.145 3,587
01/05/2015 33.06 33.15 33.06 33.15 4,070
01/02/2015 33.07 33.07 33.0131 33.0131 1,316
12/31/2014 32.99 33.25 32.99 33.25 300
12/30/2014 33.29 33.29 33.29 33.29 00
12/29/2014 32.989 33.45 32.9804 33.29 10,000
12/26/2014 32.8 32.8 32.8 32.8 900
12/24/2014 32.51 32.51 32.51 32.51 00
12/23/2014 32.51 32.51 32.51 32.51 00
12/22/2014 32.51 32.51 32.51 32.51 292
12/19/2014 32.78 32.78 32.78 32.78 9,681
12/18/2014 32.55 32.55 32.55 32.55 00
12/17/2014 32.7 32.7 32.55 32.55 200
12/16/2014 32.29 32.7 32.29 32.7 783
12/15/2014 32.39 32.39 32.39 32.39 117
12/12/2014 32.481 32.481 32.481 32.481 1,032
12/11/2014 32.74 32.74 32.74 32.74 00
12/10/2014 33.65 33.67 32.74 32.74 1,125
12/09/2014 33.5197 33.52 33.5 33.5 2,000
12/08/2014 33.84 33.84 33.5809 33.5809 990
12/05/2014 33.67 34.15 33.67 34.15 350
12/04/2014 34.63 34.63 34.63 34.63 178
12/03/2014 34.5 34.5 34.5 34.5 200
12/02/2014 34.77 34.77 34.77 34.77 00
12/01/2014 34.77 34.77 34.77 34.77 00
11/28/2014 34.77 34.77 34.77 34.77 00
11/26/2014 34.77 34.77 34.77 34.77 00
11/25/2014 34.77 34.77 34.77 34.77 00
11/24/2014 34.77 34.77 34.77 34.77 178
11/21/2014 34.71 34.71 34.71 34.71 00
11/20/2014 34.41 34.71 34.41 34.71 657
11/19/2014 34.13 34.3 34.095 34.3 1,790
11/18/2014 34.25 34.25 34.25 34.25 740
11/17/2014 33.83 33.86 33.83 33.86 858
11/14/2014 33.21 33.38 33.21 33.38 668
11/13/2014 33.39 33.39 33.37 33.37 750
11/12/2014 32.5 32.5 32.5 32.5 00
11/11/2014 32.5 32.5 32.5 32.5 00
11/10/2014 32.51 32.62 32.32 32.5 1,703
11/07/2014 33.05 33.16 32.92 32.92 500
11/06/2014 33.05 33.0612 32.7 32.82 2,990
11/05/2014 32.58 32.58 32.58 32.58 100
11/04/2014 33.262 33.262 33.262 33.262 1,087
11/03/2014 33.5263 33.5263 33.5263 33.5263 00
10/31/2014 33.5263 33.5263 33.5263 33.5263 133
10/30/2014 33.77 33.77 33.77 33.77 245
10/29/2014 34.35 34.35 34.21 34.27 1,857
10/28/2014 33.22 33.22 33.22 33.22 00
10/27/2014 32.95 33.22 32.95 33.22 471
10/24/2014 32.24 32.25 32.24 32.25 400
10/23/2014 32.06 32.09 32.06 32.073 912
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?