EMCEmblem Corp10/19/2018
LAST:

 1.410
CHANGE:
 0.15
OPEN:
1.560
HIGH:
1.560
ASK:
5.240
VOLUME:
1,018,840
CHANGE(%):
9.62
PREV:
1.560
LOW:
1.390
BID:
5.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/181.5601.5601.3901.4101,018,8400
10/18/181.5801.6101.5301.560416,7170
10/17/181.6001.6101.4901.570600,2110
10/16/181.7901.8201.6101.6401,104,8000
10/15/181.5801.7501.5501.7501,418,0400
10/12/181.4901.5501.4801.520589,6270
10/11/181.5201.5301.4501.460556,9020
10/10/181.5501.5801.5001.520546,2450
10/09/181.5601.5601.5201.560433,0910
10/05/181.6501.6501.5001.560641,1200
FUNDAMENTALS
Sector:
Industry:
52wk range:1.08 - 2.76
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83