Quantcast

Historical Stock Prices

EMF 
$13.51
*  
0.07
0.52%
Get EMF Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading EMF now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 13.65 13.7 13.47 13.51 31,863
10/18/2018 13.58 13.58 13.38 13.44 47,799
10/17/2018 13.73 13.805 13.65 13.7 43,675
10/16/2018 13.69 13.8 13.6701 13.79 66,150
10/15/2018 13.66 13.69 13.51 13.55 34,028
10/12/2018 13.62 13.82 13.62 13.78 29,371
10/11/2018 13.51 13.61 13.36 13.4 93,179
10/10/2018 13.98 13.98 13.6201 13.64 57,784
10/09/2018 13.83 14.02 13.83 13.98 34,697
10/08/2018 13.92 14.06 13.92 14.03 35,871
10/05/2018 14.02 14.0706 13.94 14.02 60,067
10/04/2018 14.25 14.25 14.0171 14.02 66,277
10/03/2018 14.62 14.62 14.36 14.36 42,778
10/02/2018 14.59 14.59 14.46 14.53 25,971
10/01/2018 14.73 14.7678 14.64 14.64 47,968
09/28/2018 14.68 14.75 14.65 14.66 15,581
09/27/2018 14.75 14.8091 14.74 14.78 16,694
09/26/2018 14.62 14.9 14.62 14.74 40,185
09/25/2018 14.57 14.65 14.5487 14.64 25,465
09/24/2018 14.48 14.58 14.45 14.53 53,731
09/21/2018 14.74 14.8 14.59 14.7 128,792
09/20/2018 14.5 14.67 14.5 14.67 45,591
09/19/2018 14.4 14.55 14.4 14.5 18,578
09/18/2018 14.26 14.48 14.2485 14.34 77,576
09/17/2018 14.14 14.3 14.087 14.16 163,574
09/14/2018 14.31 14.37 14.12 14.12 40,067
09/13/2018 14.15 14.36 14.15 14.1862 53,180
09/12/2018 13.82 14.08 13.82 14.03 41,948
09/11/2018 13.87 13.95 13.83 13.93 48,352
09/10/2018 14.07 14.07 13.88 13.95 37,419
09/07/2018 14.07 14.1499 14.05 14.0735 15,992
09/06/2018 14.18 14.4492 14.045 14.12 55,193
09/05/2018 14.18 14.18 14.09 14.14 64,709
09/04/2018 14.33 14.34 14.28 14.28 46,909
08/31/2018 14.56 14.64 14.52 14.612 48,496
08/30/2018 14.7 14.754 14.5101 14.62 141,429
08/29/2018 14.82 14.89 14.7 14.86 43,018
08/28/2018 14.88 14.88 14.74 14.79 25,943
08/27/2018 14.71 14.86 14.71 14.76 44,174
08/24/2018 14.53 14.6 14.5101 14.6 15,909
08/23/2018 14.55 14.55 14.32 14.37 43,978
08/22/2018 14.37 14.55 14.37 14.55 18,129
08/21/2018 14.26 14.47 14.26 14.42 43,030
08/20/2018 14.22 14.23 14.14 14.19 25,198
08/17/2018 13.92 14.15 13.92 14.15 49,547
08/16/2018 14.02 14.12 14.01 14.04 77,234
08/15/2018 14.16 14.16 13.71 13.92 113,680
08/14/2018 14.27 14.36 14.27 14.3 61,232
08/13/2018 14.44 14.45 14.22 14.25 135,233
08/10/2018 14.54 14.56 14.4442 14.52 30,232
08/09/2018 14.82 14.9 14.8041 14.815 13,391
08/08/2018 14.88 14.88 14.83 14.84 29,140
08/07/2018 14.92 14.99 14.84 14.84 32,047
08/06/2018 14.78 14.87 14.78 14.78 28,556
08/03/2018 14.7 14.87 14.7 14.87 29,859
08/02/2018 14.71 14.73 14.63 14.68 31,828
08/01/2018 14.89 14.9 14.83 14.89 37,762
07/31/2018 14.92 15.0248 14.8699 14.93 60,535
07/30/2018 15.01 15.051 14.92 14.9399 34,568
07/27/2018 14.99 15.027 14.91 14.92 21,076
07/26/2018 15.02 15.0951 14.968 14.97 19,390
07/25/2018 14.99 15.1 14.91 15.1 45,899
07/24/2018 14.84 14.96 14.83 14.89 23,411
07/23/2018 14.73 14.73 14.64 14.68 29,741
07/20/2018 14.51 14.75 14.51 14.74 19,833
07/19/2018 14.58 14.58 14.44 14.4556 41,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio