Historical Stock Prices

EMZ 
$25.8018
*  
0.0218
0.08%
Get EMZ Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 25.49 25.8018 25.49 25.8018 4,284
12/18/2014 25.76 25.83 25.6642 25.78 5,860
12/17/2014 25.6801 25.749 25.6801 25.74 3,795
12/16/2014 25.55 25.7031 25.55 25.67 2,481
12/15/2014 25.64 25.7391 25.62 25.63 6,917
12/12/2014 25.8 25.8 25.65 25.67 4,202
12/11/2014 25.76 25.8299 25.69 25.69 5,159
12/10/2014 25.47 25.84 25.47 25.71 16,952
12/09/2014 25.661 25.72 25.5 25.5 11,079
12/08/2014 25.7 25.7478 25.62 25.62 4,605
12/05/2014 25.71 25.7754 25.64 25.66 3,579
12/04/2014 25.63 25.76 25.59 25.76 6,509
12/03/2014 25.72 25.99 25.7 25.72 6,304
12/02/2014 25.86 25.9382 25.7 25.8 5,580
12/01/2014 25.8 25.88 25.8 25.88 2,603
11/28/2014 25.86 26.02 25.84 25.85 1,122
11/26/2014 25.8 26.06 25.8 25.8628 1,765
11/25/2014 25.97 25.97 25.8301 25.896 1,861
11/24/2014 26.02 26.02 25.9 26.02 3,433
11/21/2014 25.98 25.98 25.8357 25.87 4,209
11/20/2014 25.73 26.12 25.63 25.68 4,575
11/19/2014 25.66 25.75 25.66 25.75 6,732
11/18/2014 25.71 25.75 25.7085 25.74 4,794
11/17/2014 25.62 25.75 25.62 25.73 33,523
11/14/2014 25.65 25.7 25.6 25.7 11,890
11/13/2014 25.65 25.73 25.65 25.67 4,842
11/12/2014 25.73 25.73 25.66 25.67 5,396
11/11/2014 25.67 25.75 25.6101 25.75 4,119
11/10/2014 25.72 25.75 25.68 25.7018 3,433
11/07/2014 25.71 25.8 25.69 25.7356 3,165
11/06/2014 25.81 25.81 25.65 25.75 4,252
11/05/2014 25.75 25.76 25.67 25.73 6,181
11/04/2014 25.59 25.69 25.58 25.69 3,605
11/03/2014 25.56 25.6814 25.56 25.6814 5,775
10/31/2014 25.55 25.645 25.5 25.6 3,109
10/30/2014 25.44 25.63 25.44 25.63 2,128
10/29/2014 25.62 25.678 25.5901 25.6023 2,109
10/28/2014 25.98 26.05 25.98 26.05 4,611
10/27/2014 25.92 26.01 25.92 26.01 3,060
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
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?