Historical Stock Prices

EMZ 
$25.7901
*  
0.1901
0.74%
Get EMZ Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 25.55 25.84 25.55 25.7901 5,142
08/27/2015 25.4501 25.7 25.4501 25.6 6,228
08/26/2015 25.71 25.71 25.37 25.62 18,182
08/25/2015 25.59 25.59 25.27 25.4 9,238
08/24/2015 22.59 25.42 22.59 25.2 27,289
08/21/2015 25.47 25.7 25.45 25.61 8,339
08/20/2015 25.4315 25.4917 25.43 25.439 4,504
08/19/2015 25.67 25.67 25.4701 25.5 9,930
08/18/2015 25.6042 25.6398 25.5901 25.6398 1,183
08/17/2015 25.57 25.71 25.5463 25.71 9,535
08/14/2015 25.55 25.6 25.47 25.6 8,470
08/13/2015 25.48 25.5302 25.48 25.5 6,143
08/12/2015 25.4301 25.487 25.4301 25.4501 3,093
08/11/2015 25.425 25.5 25.411 25.5 2,545
08/10/2015 25.465 25.49 25.4 25.4 4,308
08/07/2015 25.38 25.4899 25.38 25.47 2,166
08/06/2015 25.32 25.42 25.32 25.42 1,545
08/05/2015 25.36 25.41 25.36 25.36 4,205
08/04/2015 25.3799 25.3899 25.35 25.36 10,381
08/03/2015 25.38 25.519 25.37 25.37 9,911
07/31/2015 25.31 25.44 25.31 25.35 10,107
07/30/2015 25.44 25.4486 25.31 25.33 7,737
07/29/2015 25.42 25.43 25.32 25.35 11,314
07/28/2015 25.78 25.78 25.65 25.76 7,843
07/27/2015 25.8 25.8 25.6342 25.65 5,016
07/24/2015 25.76 25.8 25.6101 25.8 6,910
07/23/2015 25.795 25.8 25.7501 25.8 1,627
07/22/2015 25.76 25.7998 25.7001 25.7456 7,525
07/21/2015 25.77 25.77 25.7 25.7 2,057
07/20/2015 25.7 25.77 25.612 25.76 11,318
07/17/2015 25.69 25.7963 25.55 25.67 11,310
07/16/2015 25.73 25.73 25.6 25.72 48,417
07/15/2015 25.6 25.7352 25.55 25.65 341,770
07/14/2015 25.6 25.69 25.6 25.69 3,602
07/13/2015 25.5925 25.6825 25.5856 25.6 3,276
07/10/2015 25.6399 25.6399 25.6399 25.6399 1,792
07/09/2015 25.68 25.68 25.5639 25.61 4,114
07/08/2015 25.69 25.69 25.6 25.6001 1,500
07/07/2015 25.52 25.672 25.52 25.6 5,579
07/06/2015 25.57 25.57 25.5085 25.51 3,901
07/02/2015 25.79 25.79 25.5101 25.52 7,566
07/01/2015 25.5953 25.5953 25.51 25.58 1,877
06/30/2015 25.51 25.68 25.5 25.52 5,361
06/29/2015 25.56 25.58 25.48 25.56 10,951
06/26/2015 25.64 25.69 25.64 25.69 882
06/25/2015 25.5 25.57 25.5 25.57 4,576
06/24/2015 25.55 25.6 25.5 25.5168 2,679
06/23/2015 25.49 25.53 25.49 25.53 1,175
06/22/2015 25.78 25.78 25.48 25.5 11,281
06/19/2015 25.54 25.7382 25.54 25.6 4,813
06/18/2015 25.62 25.6935 25.62 25.67 1,963
06/17/2015 25.84 25.84 25.5766 25.6 6,156
06/16/2015 25.55 25.66 25.5001 25.66 6,364
06/15/2015 25.56 25.71 25.56 25.69 1,978
06/12/2015 25.61 25.73 25.61 25.65 2,173
06/11/2015 25.6626 25.86 25.5946 25.8 2,886
06/10/2015 25.67 25.775 25.55 25.58 4,375
06/09/2015 25.88 25.9 25.68 25.77 8,011
06/08/2015 25.75 25.78 25.7442 25.78 2,742
06/05/2015 25.71 25.83 25.71 25.76 3,209
06/04/2015 25.89 25.9019 25.83 25.9019 7,165
06/03/2015 25.91 26.0063 25.9001 25.9001 2,473
06/02/2015 25.85 25.95 25.84 25.87 5,858
06/01/2015 25.9 26.0799 25.89 26.04 2,475
05/29/2015 25.9 26.0392 25.89 26.0392 1,499
05/28/2015 25.89 26 25.89 26 3,139
*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?