Home > Quotes > EMRAF > Historical Prices

Historical Stock Prices

EMRAF 
$35.79
*  
unch
  negative  
unch
Get EMRAF Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 35.79 35.79 35.79 35.79 00
05/16/2013 35.84 35.84 35.79 35.79 1,050
05/15/2013 35.6195 35.8173 35.6195 35.8173 1,211
05/14/2013 36.09 36.09 35.797 35.797 300
05/13/2013 36.09 36.09 36.09 36.09 00
05/10/2013 36.1 36.16 36.09 36.09 1,000
05/09/2013 36.49 36.49 36.21 36.21 357
05/08/2013 36.34 36.34 36.24 36.28 400
05/07/2013 36.427 36.45 36.4 36.44 800
05/06/2013 36.445 36.445 36.445 36.445 00
05/03/2013 36.36 36.52 36.36 36.445 800
05/02/2013 36.33 36.33 36.33 36.33 1,800
05/01/2013 36.27 36.4 36.21 36.21 600
04/30/2013 36.44 36.66 36.44 36.66 400
04/29/2013 36.285 36.285 36.05 36.05 1,300
04/26/2013 36.15 36.15 36.15 36.15 100
04/25/2013 36.25 36.26 36.25 36.26 200
04/24/2013 35.39 35.4 35.39 35.4 200
04/23/2013 35.29 35.47 35.29 35.47 400
04/22/2013 34.92 35.32 34.92 35.32 500
04/19/2013 34.46 34.888 34.46 34.888 555
04/18/2013 34.55 34.7357 34.54 34.7357 1,532
04/17/2013 34.45 34.45 34.16 34.27 500
04/16/2013 34.59 35.0485 34.59 35.0485 1,020
04/15/2013 35.02 35.02 34.11 34.11 2,200
04/12/2013 35.42 35.42 35.3665 35.39 658
04/11/2013 35.46 35.48 35.46 35.48 300
04/10/2013 35.03 35.33 35.03 35.24 1,062
04/09/2013 34.75 35.011 34.75 35.011 500
04/08/2013 34.4965 34.63 34.4965 34.63 1,800
04/05/2013 34.13 34.25 34.09 34.25 300
04/04/2013 34.62 34.74 34.62 34.74 200
04/03/2013 34.88 34.88 34.59 34.59 2,225
04/02/2013 34.61 34.7 34.59 34.66 872
04/01/2013 34.55 34.55 34.27 34.27 400
03/28/2013 34.1 34.46 34.1 34.46 1,200
03/27/2013 33.84 33.93 33.84 33.861 1,800
03/26/2013 34.17 34.22 33.85 34.17 800
03/25/2013 33.94 34.06 33.94 34.06 400
03/22/2013 33.9 34.14 33.8815 34.04 2,400
03/21/2013 33.98 33.98 33.8 33.87 600
03/20/2013 33.842 33.842 33.842 33.842 00
03/19/2013 33.87 33.87 33.84 33.842 300
03/18/2013 34.39 34.39 34.39 34.39 100
03/15/2013 34.37 34.59 34.32 34.54 57,990
03/14/2013 34.21 34.42 34.21 34.42 500
03/13/2013 34.68 34.68 34.2 34.38 800
03/12/2013 34.88 34.88 34.49 34.63 500
03/11/2013 34.36 34.74 34.36 34.74 1,000
03/08/2013 34.63 34.669 34.23 34.23 600
03/07/2013 34.46 34.46 34.36 34.36 300
03/06/2013 34.61 34.61 34.5435 34.5435 800
03/05/2013 34.75 34.79 34.53 34.53 700
03/04/2013 34.54 34.6 34.5165 34.6 400
03/01/2013 34.32 34.96 34.15 34.96 1,100
02/28/2013 34.6265 34.6265 34.55 34.55 2,800
02/27/2013 34.11 34.53 34.11 34.53 1,000
02/26/2013 34.26 34.26 34.163 34.163 800
02/25/2013 34.7695 34.77 34.4 34.5 1,350
02/22/2013 34.56 34.56 34.56 34.56 100
02/21/2013 34.4 34.52 34.4 34.52 300
02/20/2013 34.48 34.5 34.42 34.42 300
02/19/2013 34.65 34.65 34.61 34.61 400
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.