Emera Incorporated Historical Stock Prices

EMRAF 
$31.2
*  
0.6331
1.99%
Get EMRAF Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  31.20  31.20  31.20 145
08/29/2014 31.8331 31.8331 31.8331 31.8331 00
08/28/2014 31.8331 31.8331 31.8331 31.8331 100
08/27/2014 31.3588 31.3588 31.3588 31.3588 180
08/26/2014 31.4132 31.4132 31.4132 31.4132 204
08/25/2014 31.5316 31.5316 31.2839 31.2839 650
08/22/2014 31.76 31.77 31.72 31.72 33,200
08/21/2014 31.602 31.68 31.602 31.68 8,350
08/20/2014 31.9261 31.9261 31.9261 31.9261 00
08/19/2014 31.9261 31.9261 31.9261 31.9261 200
08/18/2014 31.29 31.29 31.29 31.29 00
08/15/2014 31.29 31.29 31.29 31.29 00
08/14/2014 31.29 31.29 31.29 31.29 700
08/13/2014 31.094 31.094 31.094 31.094 390
08/12/2014 30.7 30.84 30.7 30.83 1,272
08/11/2014 30.99 30.99 30.99 30.99 00
08/08/2014 30.99 30.99 30.99 30.99 00
08/07/2014 30.99 30.99 30.99 30.99 212
08/06/2014 30.77 30.77 30.77 30.77 00
08/05/2014 30.717 30.774 30.717 30.77 2,071
08/04/2014 31.005 31.005 31.005 31.005 00
08/01/2014 31.005 31.38 30.63 31.005 304
07/31/2014 30.93 30.93 30.93 30.93 121
07/30/2014 31.73 31.73 31.73 31.73 00
07/29/2014 31.73 31.73 31.73 31.73 315
07/28/2014 32.01 32.2 32.01 32.2 408
07/25/2014 32.18 32.18 32.0546 32.0546 200
07/24/2014 32.3335 32.3335 32.3335 32.3335 00
07/23/2014 32.3335 32.3335 32.3335 32.3335 00
07/22/2014 32.3335 32.3335 32.3335 32.3335 135
07/21/2014 32.28 32.28 32.1749 32.1749 200
07/18/2014 32.139 32.139 32.139 32.139 00
07/17/2014 32.139 32.139 32.139 32.139 300
07/16/2014 31.85 31.85 31.85 31.85 00
07/15/2014 32.09 32.09 31.85 31.85 600
07/14/2014 32.13 32.13 32.09 32.09 380
07/11/2014 32.09 32.09 32.07 32.09 684
07/10/2014 32.3787 32.3787 32.3787 32.3787 200
07/09/2014 31.7105 31.7105 31.7105 31.7105 00
07/08/2014 31.7924 31.7924 31.7105 31.7105 560
07/07/2014 31.7366 31.7366 31.7366 31.7366 175
07/03/2014 31.9092 31.9092 31.898 31.898 300
07/02/2014 32.1 32.1 32.1 32.1 00
07/01/2014 32.3 32.3 32.1 32.1 275
06/30/2014 31.95 32.01 31.9442 32 1,975
06/27/2014 31.84 31.9055 31.82 31.82 553
06/26/2014 31.65 31.87 31.65 31.82 4,555
06/25/2014 31.5001 31.53 31.5001 31.53 464
06/24/2014 31.55 31.56 31.55 31.56 488
06/23/2014 31.33 31.33 31.33 31.33 00
06/20/2014 31.33 31.33 31.33 31.33 00
06/19/2014 31.33 31.33 31.33 31.33 00
06/18/2014 31.33 31.33 31.33 31.33 188
06/17/2014 31.2533 31.2533 31.2533 31.2533 00
06/16/2014 31.2533 31.2533 31.2533 31.2533 192
06/13/2014 31.24 31.24 31.22 31.228 1,197
06/12/2014 31.11 31.11 31.11 31.11 500
06/11/2014 31.1077 31.1077 31.105 31.105 675
06/10/2014 30.92 30.92 30.92 30.92 00
06/09/2014 31.05 31.05 30.9133 30.92 1,580
06/06/2014 31.137 31.164 31.137 31.164 790
06/05/2014 31.05 31.05 31.05 31.05 140
06/04/2014 31.32 31.32 31.32 31.32 00
06/03/2014 31.4 31.4 31.25 31.32 1,133
06/02/2014 31.349 31.4 31.349 31.4 611
05/30/2014 31.499 31.499 31.2478 31.37 1,914
05/29/2014 31.5881 31.5881 31.4885 31.4885 671
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?