| EMIS |
Emisphere Technologies Inc. [NASDAQ] |
29 Aug 2008 00:00 |
LAST:
3.6500 |
CHANGE:
-0.1500 |
OPEN:
3.8000
|
HIGH:
3.8100
|
ASK:
|
VOLUME:
126,200
|
CHANGE(%):
-3.94%
|
PREV:
3.8000
|
LOW:
3.6500
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 29 Aug 2008 | 3.8000 | 3.8100 | 3.6500 | 3.6500 | 126,200 | | 28 Aug 2008 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 51,900 | | 27 Aug 2008 | 3.8500 | 3.9000 | 3.7000 | 3.9000 | 152,000 | | 26 Aug 2008 | 4.0600 | 4.0800 | 3.7500 | 3.7900 | 218,800 | | 25 Aug 2008 | 4.0600 | 4.1400 | 3.9800 | 4.0700 | 48,300 | | 22 Aug 2008 | 4.1400 | 4.1400 | 3.9100 | 4.1200 | 112,200 | | 21 Aug 2008 | 4.0100 | 4.1300 | 3.8200 | 3.9900 | 189,300 | | 20 Aug 2008 | 4.2200 | 4.2400 | 3.9000 | 3.9700 | 258,000 | | 19 Aug 2008 | 4.2900 | 4.4500 | 4.0300 | 4.1000 | 249,200 | | 18 Aug 2008 | 4.3400 | 4.4100 | 4.1500 | 4.2100 | 191,900 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
