Historical Stock Prices

EMZ 
$25.46
*  
0.17
0.67%
Get EMZ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EMZ now
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 25.29 25.47 25.25 25.46 22,134
04/28/2016 25.2781 25.2999 25.21 25.29 11,464
04/27/2016 25.4 25.4899 25.15 25.3 82,919
04/26/2016 25.73 25.7999 25.7297 25.73 5,431
04/25/2016 25.69 25.73 25.6401 25.7299 7,711
04/22/2016 25.7 25.7 25.64 25.66 4,132
04/21/2016 25.64 25.729 25.64 25.7004 8,169
04/20/2016 25.64 25.64 25.63 25.6373 4,404
04/19/2016 25.62 25.64 25.59 25.64 8,524
04/18/2016 25.65 25.65 25.57 25.64 4,767
04/15/2016 25.61 25.65 25.61 25.62 4,277
04/14/2016 25.6275 25.64 25.6101 25.63 2,840
04/13/2016 25.61 25.6516 25.61 25.63 3,541
04/12/2016 25.65 25.695 25.63 25.65 17,204
04/11/2016 25.71 25.73 25.6104 25.65 7,719
04/08/2016 25.69 25.71 25.64 25.65 5,685
04/07/2016 25.6403 25.69 25.5837 25.69 3,773
04/06/2016 25.618 25.69 25.618 25.65 9,829
04/05/2016 25.546 25.65 25.48 25.65 9,483
04/04/2016 25.46 25.48 25.44 25.46 6,475
04/01/2016 25.62 25.67 25.38 25.45 22,340
03/31/2016 25.75 25.75 25.69 25.7 8,001
03/30/2016 25.8488 25.8488 25.6999 25.7 8,112
03/29/2016 26 26 25.77 25.77 10,123
03/28/2016 26.27 26.27 25.99 26.01 3,230
03/24/2016 26.1379 26.1379 25.98 26.07 5,763
03/23/2016 26.1865 26.51 26.01 26.1 10,715
03/22/2016 26.56 26.58 25.99 26.3391 4,495
03/21/2016 25.7717 26.56 25.745 26.1212 8,455
03/18/2016 25.8093 25.87 25.8093 25.86 11,350
03/17/2016 25.76 25.8016 25.7228 25.78 7,072
03/16/2016 25.97 25.97 25.71 25.8 9,114
03/15/2016 25.76 25.89 25.69 25.8 21,550
03/14/2016 25.8063 25.8063 25.77 25.8 5,513
03/11/2016 25.8 25.8 25.69 25.78 6,335
03/10/2016 25.86 25.86 25.7466 25.85 3,960
03/09/2016 25.8808 25.99 25.8547 25.94 3,143
03/08/2016 25.8598 25.9 25.792 25.9 3,443
03/07/2016 25.9 25.9474 25.7 25.8495 4,565
03/04/2016 25.62 25.74 25.62 25.74 12,883
03/03/2016 25.6 25.7 25.6 25.7 14,487
03/02/2016 25.654 25.68 25.61 25.61 2,451
03/01/2016 25.558 25.63 25.5 25.63 8,962
02/29/2016 25.381 25.6 25.381 25.6 4,103
02/26/2016 25.42 25.42 25.3596 25.42 3,759
02/25/2016 25.368 25.43 25.2901 25.42 5,648
02/24/2016 25.457 25.457 25.3306 25.4151 2,270
02/23/2016 25.44 25.44 25.31 25.3101 5,292
02/22/2016 25.27 25.4 25.27 25.38 4,976
02/19/2016 25.34 25.39 25.33 25.39 7,620
02/18/2016 25.27 25.37 25.19 25.33 11,596
02/17/2016 25.3 25.3 25.11 25.22 14,388
02/16/2016 25.63 25.63 25.17 25.25 19,154
02/12/2016 24.96 25.33 24.96 25.22 5,373
02/11/2016 25.4 25.5 24.25 24.97 23,409
02/10/2016 26 26 25.6 25.61 6,286
02/09/2016 25.578 25.9229 25.441 25.71 8,519
02/08/2016 26.0824 26.2449 25.991 26.18 3,854
02/05/2016 26.0986 26.178 26.0701 26.178 1,957
02/04/2016 26.45 26.45 25.54 26.2 8,367
02/03/2016 26.4499 26.45 26.19 26.2 1,595
02/02/2016 26.0713 26.0999 26.01 26.0279 3,627
02/01/2016 26.1887 26.1887 26.0596 26.1169 3,471
*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?