EMEE M C O R GROUP INC11/20/09 17:15
LAST:

 24.56		CHANGE:
 0.49		OPEN:
24.78		HIGH:
24.87		ASK:
17.31		VOLUME:
321,623
CHANGE(%):
1.96		PREV:
25.05		LOW:
24.29		BID:
17.25		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0924.7824.8724.2924.56321,6000
11/19/0925.7425.8624.7425.05393,0000
11/18/0926.2826.3625.9026.09362,8000
11/17/0925.9226.3525.7526.35514,6000
11/16/0925.4626.0325.4626.00399,6000
11/13/0924.9725.4524.6425.33348,9000
11/12/0925.0025.5424.7824.85412,8000
11/11/0925.7825.9925.4125.44567,2000
11/10/0925.3125.6525.1725.41507,9000
11/09/0924.9625.4424.7225.40380,1000
11/06/0924.3324.9424.3024.65447,0000
11/05/0923.9924.7823.7024.72632,2000
11/04/0924.2224.5923.7723.79546,2000
11/03/0923.4824.2123.1424.18544,9000
11/02/0923.7524.1323.1823.66685,6000
10/30/0924.3324.5823.4723.62726,3000
10/29/0923.6424.8923.3324.451,195,1000
10/28/0923.0423.1322.1722.32537,6000
10/27/0923.2523.6622.9423.16401,7000
10/26/0923.9024.4923.1523.22420,7000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist