EMISEmis Group Plc03/23/2017
LAST:

 871.5
CHANGE:
 5.00
OPEN:
856.0
HIGH:
874.0
ASK:
0.0
VOLUME:
115,253
CHANGE(%):
0.58
PREV:
866.5
LOW:
856.0
BID:
930.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/23/17856.0874.0856.0871.5115,2530
03/22/17880.0880.0856.0866.5176,7900
03/21/17884.5884.5873.0876.0279,3160
03/20/17875.0885.5870.0878.0344,4070
03/17/17870.0881.9869.5875.0222,8430
03/16/17850.0884.5850.0878.0932,1590
03/15/17897.5899.5877.0885.0445,9820
03/14/17900.0900.0883.5893.0327,6850
03/13/17875.0899.0875.0885.0214,5970
03/10/17885.0903.8884.6885.0306,4340
FUNDAMENTALS
Sector:
Industry:
52wk range:786.98 - 1,070.00
SYMBOL HISTORY
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,339-10.02
NI22519,2631770.93
CAC405,021-120.24
GLD1,244-50.37
BDI1,200494.26
HSI24,358310.13