Historical Stock Prices

EMZ 
$26.68
*  
0.17
0.63%
Get EMZ Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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.
04/24/2015 26.8 26.8 26.5401 26.68 2,470
04/23/2015 26.604 28 26.4301 26.85 27,327
04/22/2015 26.4388 26.64 26.4388 26.63 6,049
04/21/2015 26.3101 26.5 26.3101 26.5 3,889
04/20/2015 26.31 26.3235 26.31 26.3235 885
04/17/2015 26.3501 26.44 26.3501 26.41 2,668
04/16/2015 26.32 26.38 26.32 26.38 5,386
04/15/2015 26.4 26.4 26.31 26.34 1,744
04/14/2015 26.34 26.41 26.31 26.4 6,460
04/13/2015 26.28 26.28 26.13 26.25 2,468
04/10/2015 26.53 26.53 26.197 26.22 7,061
04/09/2015 26.11 26.248 26.11 26.1471 5,934
04/08/2015 26.1601 26.2261 26.1601 26.21 5,348
04/07/2015 26.19 26.1926 26.19 26.1926 2,498
04/06/2015 26.092 26.18 26.092 26.18 4,351
04/02/2015 26.12 26.13 26.06 26.13 2,071
04/01/2015 26.0301 26.13 26.0301 26.12 8,965
03/31/2015 26.13 26.13 26.0519 26.063 3,194
03/30/2015 26.18 26.18 26.0976 26.1 4,311
03/27/2015 26.18 26.1899 25.98 26.15 2,165
03/26/2015 25.98 26.17 25.98 26.13 4,997
03/25/2015 25.99 25.99 25.98 25.98 1,242
03/24/2015 25.9501 26.16 25.9501 26.16 2,370
03/23/2015 26.09 26.09 26.01 26.09 4,636
03/20/2015 26.04 26.04 25.93 25.9615 2,046
03/19/2015 26 26.0068 25.95 26.0068 10,288
03/18/2015 25.92 25.9524 25.92 25.9524 813
03/17/2015 26.095 26.095 25.83 25.9315 24,203
03/16/2015 26.01 26.05 25.98 26.0431 2,134
03/13/2015 25.91 26.12 25.91 26.0039 1,135
03/12/2015 26.098 26.1 25.94 26.09 1,536
03/11/2015 26.03 26.16 26.03 26.08 1,824
03/10/2015 25.95 26.12 25.94 26.11 10,306
03/09/2015 25.82 25.97 25.82 25.95 7,080
03/06/2015 26.14 26.14 25.9 25.96 12,701
03/05/2015 26.21 26.2189 26.0911 26.11 2,802
03/04/2015 26.01 26.1999 26.01 26.125 4,079
03/03/2015 26.13 26.14 26 26.08 2,260
03/02/2015 26.07 26.09 26.011 26.09 4,387
02/27/2015 26.07 26.09 25.9342 26.02 2,753
02/26/2015 25.95 26.055 25.92 25.95 11,490
02/25/2015 26.05 26.05 25.94 25.99 7,177
02/24/2015 26.07 26.07 25.91 25.964 9,103
02/23/2015 25.84 26.0899 25.83 26.0899 4,446
02/20/2015 25.71 25.9 25.7 25.81 9,001
02/19/2015 25.65 25.78 25.65 25.72 5,802
02/18/2015 25.68 25.81 25.68 25.72 10,610
02/17/2015 25.89 26 25.71 25.73 8,141
02/13/2015 26.16 26.2067 25.9 25.9 8,043
02/12/2015 26.19 26.23 26.15 26.16 3,651
02/11/2015 26.21 26.2337 25.91 26.2 5,588
02/10/2015 26.14 26.29 26.1278 26.1278 8,645
02/09/2015 26.12 26.21 26.07 26.21 3,628
02/06/2015 26.1976 26.1976 26.06 26.06 2,637
02/05/2015 26.19 26.25 26.07 26.07 7,611
02/04/2015 26.06 26.39 25.953 26.1601 15,094
02/03/2015 26.18 26.18 25.85 26 5,938
02/02/2015 26.52 26.52 26.0744 26.12 4,686
01/30/2015 26.12 26.12 25.96 26.12 5,149
01/29/2015 25.914 26.08 25.8601 26.07 7,181
01/28/2015 26.09 26.09 25.9 25.95 6,525
01/27/2015 26.19 26.28 26.03 26.22 6,304
01/26/2015 26.15 26.18 26.02 26.1189 4,216
*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?