Historical Stock Prices

EMZ 
$26.04
*  
0.0548
0.21%
Get EMZ Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 25.9 26.05 25.84 26.04 5,384
10/23/2014 25.97 26.01 25.97 25.9852 2,356
10/22/2014 26.05 26.05 25.98 26 5,343
10/21/2014 26.06 26.075 25.83 25.9 9,539
10/20/2014 25.81 26.01 25.81 26 3,520
10/17/2014 25.88 26.09 25.75 26.05 19,180
10/16/2014 25.64 25.79 25.5256 25.79 4,605
10/15/2014 25.7494 25.7494 25.63 25.74 2,522
10/14/2014 25.61 25.74 25.61 25.69 2,673
10/13/2014 25.71 25.75 25.67 25.72 5,085
10/10/2014 25.6557 25.75 25.6106 25.68 10,027
10/09/2014 25.6501 25.7 25.6501 25.7 4,291
10/08/2014 25.58 25.7 25.5712 25.7 2,469
10/07/2014 25.54 25.69 25.54 25.69 6,455
10/06/2014 25.66 25.69 25.62 25.67 3,973
10/03/2014 25.61 25.7 25.61 25.6999 2,789
10/02/2014 25.68 25.7 25.565 25.7 4,765
10/01/2014 25.67 25.67 25.52 25.566 5,124
09/30/2014 25.6001 25.6001 25.5601 25.5601 722
09/29/2014 25.59 25.65 25.51 25.6 9,256
09/26/2014 25.59 25.59 25.4994 25.5584 3,895
09/25/2014 25.57 25.579 25.5 25.54 5,145
09/24/2014 25.51 25.57 25.51 25.51 5,637
09/23/2014 25.5 25.57 25.4768 25.57 5,416
09/22/2014 25.627 25.627 25.51 25.5541 10,514
09/19/2014 25.5347 25.5996 25.51 25.56 2,979
09/18/2014 25.5828 25.63 25.4801 25.51 2,826
09/17/2014 25.48 25.578 25.47 25.47 5,748
09/16/2014 25.51 25.64 25.51 25.54 3,802
09/15/2014 25.543 25.58 25.51 25.58 2,895
09/12/2014 25.59 25.59 25.4101 25.53 4,870
09/11/2014 25.39 25.59 25.39 25.59 4,176
09/10/2014 25.37 25.61 25.3101 25.5 11,905
09/09/2014 25.4545 25.55 25.3732 25.3901 3,491
09/08/2014 25.37 25.53 25.35 25.36 2,525
09/05/2014 25.499 25.53 25.42 25.5 5,611
09/04/2014 25.61 25.61 25.33 25.42 14,100
09/03/2014 25.54 25.62 25.51 25.61 18,245
09/02/2014 25.6 25.6193 25.56 25.56 4,527
08/29/2014 25.49 25.6 25.49 25.6 2,143
08/28/2014 25.4656 25.5511 25.45 25.48 3,922
08/27/2014 25.43 25.59 25.419 25.55 4,888
08/26/2014 25.56 25.56 25.45 25.46 1,740
08/25/2014 25.45 25.5594 25.43 25.4896 6,168
08/22/2014 25.53 25.58 25.5076 25.5076 2,341
08/21/2014 25.46 25.55 25.3726 25.4653 5,033
08/20/2014 25.34 25.4582 25.34 25.4 2,900
08/19/2014 25.44 25.49 25.38 25.4 4,196
08/18/2014 25.46 25.46 25.374 25.39 4,516
08/15/2014 25.31 25.49 25.29 25.49 13,817
08/14/2014 25.33 25.436 25.33 25.35 7,132
08/13/2014 25.34 25.406 25.29 25.33 9,390
08/12/2014 25.34 25.41 25.34 25.38 38,008
08/11/2014 25.3 25.45 25.25 25.42 8,963
08/08/2014 25.3 25.36 25.2501 25.33 10,052
08/07/2014 25.2 25.3 25.2 25.3 5,879
08/06/2014 25.24 25.27 25.24 25.263 4,002
08/05/2014 25.27 25.27 25.18 25.25 8,285
08/04/2014 25.152 25.3 25.124 25.15 10,872
08/01/2014 25.2 25.48 25.14 25.15 8,409
07/31/2014 25.38 25.45 25.02 25.14 22,268
07/30/2014 25.5 25.53 25.38 25.45 17,646
07/29/2014 25.29 25.44 25.25 25.38 8,559
07/28/2014 25.579 25.62 25.579 25.58 3,806
07/25/2014 25.7 25.7 25.58 25.59 3,296
07/24/2014 25.6 25.69 25.56 25.64 9,429
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?