Quantcast

Historical Stock Prices

EMP 
$23.57
*  
0.3252
1.4%
Get EMP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EMP 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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 23.38 23.58 23.11 23.57 22,585
01/17/2019 23.38 23.38 23.22 23.2448 4,675
01/16/2019 23.53 23.55 23.22 23.22 8,689
01/15/2019 23.71 23.71 23.3701 23.45 24,207
01/14/2019 23.59 23.85 23.539 23.71 26,320
01/11/2019 23.34 23.63 23.2622 23.63 30,197
01/10/2019 23.14 23.34 23.14 23.34 11,406
01/09/2019 23.37 23.38 23.2228 23.28 15,341
01/08/2019 23.4 23.4 23.15 23.39 13,442
01/07/2019 23.3 23.44 23 23.42 22,529
01/04/2019 23.06 23.65 22.98 23.44 23,055
01/03/2019 22.56 22.98 22.5 22.98 14,495
01/02/2019 22.2 22.6 22.2 22.56 23,081
12/31/2018 22.27 22.29 22.15 22.21 19,265
12/28/2018 21.61 22.24 21.61 22.22 25,713
12/27/2018 22.2 22.6087 21.4 21.75 41,920
12/26/2018 22.18 22.2616 22.0229 22.1599 20,196
12/24/2018 22.07 22.18 21.89 22.0299 10,638
12/21/2018 21.85 22.3553 21.85 22.0741 16,797
12/20/2018 22.08 23.076 21.8 21.86 16,302
12/19/2018 22.09 22.09 21.85 22.0016 14,489
12/18/2018 21.95 22.09 21.81 22.09 14,503
12/17/2018 21.99 21.99 21.84 21.95 30,473
12/14/2018 21.88 21.89 21.7401 21.8101 21,687
12/13/2018 21.85 21.85 21.6413 21.74 10,210
12/12/2018 21.75 21.9465 21.55 21.75 16,550
12/11/2018 21.77 21.9565 21.74 21.75 39,637
12/10/2018 21.96 22.2536 21.74 21.77 15,047
12/07/2018 21.83 22.1381 21.78 21.79 13,752
12/06/2018 22.25 22.25 21.78 21.79 16,080
12/04/2018 21.85 22.184 21.75 22.1 30,874
12/03/2018 21.82 21.9935 21.7 21.832 17,789
11/30/2018 21.7 21.77 21.62 21.75 33,502
11/29/2018 21.84 21.84 21.5701 21.65 26,348
11/28/2018 21.56 21.78 21.56 21.67 22,016
11/27/2018 21.66 21.66 21.4297 21.65 18,331
11/26/2018 21.6 21.7467 21.49 21.65 21,715
11/23/2018 21.18 21.53 21.18 21.4677 17,707
11/21/2018 21.17 21.36 21.17 21.36 20,273
11/20/2018 21.63 21.68 21.15 21.15 30,543
11/19/2018 21.65 21.7225 21.52 21.52 5,977
11/16/2018 21.74 21.803 21.51 21.558 14,213
11/15/2018 21.98 21.98 21.73 21.73 17,748
11/14/2018 21.94 22.0099 21.92 21.93 31,569
11/13/2018 21.76 22.02 21.76 21.99 14,793
11/12/2018 21.85 21.91 21.75 21.75 7,407
11/09/2018 21.7226 21.85 21.7226 21.85 15,043
11/08/2018 21.82 21.847 21.67 21.72 13,247
11/07/2018 21.83 21.98 21.8 21.8 27,850
11/06/2018 21.78 21.875 21.7601 21.8236 11,368
11/05/2018 21.74 21.78 21.7053 21.71 10,678
11/02/2018 21.72 21.8 21.666 21.7 16,534
11/01/2018 21.63 21.79 21.63 21.68 10,881
10/31/2018 21.62 21.74 21.56 21.62 9,970
10/30/2018 21.68 21.8 21.55 21.55 15,516
10/29/2018 21.8 21.93 21.62 21.62 26,410
10/26/2018 21.91 21.91 21.69 21.75 21,811
10/25/2018 22.03 22.0747 21.885 21.95 34,737
10/24/2018 22.17 22.25 21.86 21.91 13,424
10/23/2018 22.31 22.4 22.17 22.17 17,335
10/22/2018 22.37 22.5899 22.37 22.43 10,563
10/19/2018 22.37 22.4495 22.37 22.42 5,124
10/18/2018 22.67 22.67 22.3893 22.4 10,569
*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?

Smart Portfolio