Stock Quote for NASDAQ, ELMG - EMS Technologies Inc.

ELMG

EMS TECHNOLOGIES INC

11/20/09 17:35

LAST: 13.24	CHANGE: 0.08	OPEN: 13.06	HIGH: 13.34	ASK: 20.90	VOLUME: 83,729
LAST: 13.24	CHANGE(%): 0.61	PREV: 13.16	LOW: 13.06	BID: 9.73	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.06	13.34	13.06	13.24	83,700
11/19/09	13.60	13.60	13.02	13.16	147,500
11/18/09	13.78	13.83	13.44	13.68	64,900
11/17/09	13.73	14.14	13.63	13.90	89,200
11/16/09	13.41	14.14	13.41	14.06	189,000
11/13/09	13.05	13.59	12.90	13.30	262,700
11/12/09	13.00	13.33	12.91	13.00	218,900
11/11/09	12.91	13.28	12.91	13.15	297,800
11/10/09	12.92	13.14	12.52	12.87	229,100
11/09/09	13.12	13.15	12.58	12.94	222,200
11/06/09	13.05	13.05	12.27	12.98	558,300
11/05/09	15.00	15.00	12.26	13.18	1,621,700
11/04/09	17.88	18.10	16.89	17.01	125,500
11/03/09	17.88	18.20	17.42	17.67	84,600
11/02/09	17.61	18.16	17.43	17.88	56,100
10/30/09	18.38	18.49	17.40	17.43	98,800
10/29/09	18.53	18.80	18.25	18.55	64,100
10/28/09	18.45	18.73	18.31	18.32	31,300
10/27/09	18.72	18.96	18.50	18.52	52,100
10/26/09	18.83	19.46	18.62	18.72	44,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist