Historical Stock Prices

EMZ 
$25.35
*  
0.02
0.08%
Get EMZ Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
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
05/27/2015 25.97 25.97 25.9 25.93 4,772
05/26/2015 26.05 26.05 25.858 25.955 1,750
05/22/2015 25.97 26.04 25.9 25.96 3,071
05/21/2015 26.03 26.11 25.85 25.92 5,160
05/20/2015 26.15 26.15 26.01 26.15 3,360
05/19/2015 26.27 26.27 26.06 26.2069 925
05/18/2015 26.1098 26.18 26.1098 26.18 1,242
05/15/2015 26.099 26.52 26.099 26.3 4,311
05/14/2015 26.06 26.1046 26.06 26.1046 1,327
05/13/2015 26.19 26.19 25.93 26.0433 4,393
05/12/2015 25.85 26.0721 25.828 25.87 4,485
05/11/2015 25.77 25.8193 25.65 25.65 3,482
05/08/2015 25.81 25.9693 25.8 25.87 1,963
05/07/2015 25.77 25.8491 25.77 25.81 10,244
05/06/2015 25.71 25.71 25.6245 25.7077 3,990
05/05/2015 26.4499 26.4499 25.79 25.8 5,972
05/04/2015 26.1999 26.1999 25.9701 25.9701 3,273
05/01/2015 26.24 26.24 26.11 26.11 3,843
04/30/2015 26.23 26.3684 25.98 26.0443 3,278
*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?