EMCEmblem Corp01/22/2019
LAST:

 1.220
CHANGE:
 0.03
OPEN:
1.210
HIGH:
1.240
ASK:
5.240
VOLUME:
540,583
CHANGE(%):
2.40
PREV:
1.250
LOW:
1.190
BID:
5.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/22/191.2101.2401.1901.220540,5830
01/21/191.2201.2501.1801.250459,8890
01/18/191.1601.2101.1601.200467,3870
01/17/191.1701.1901.1501.150280,2090
01/16/191.1601.1801.1301.180397,0060
01/15/191.1901.1901.1401.170339,7700
01/14/191.1601.2101.1601.200403,5260
01/11/191.2001.2301.1601.2001,196,8080
01/10/191.0201.2501.0101.2002,419,4830
01/09/191.0401.0401.0001.040754,9630
FUNDAMENTALS
Sector:
Industry:
52wk range:0.83 - 2.37
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
COMP7,020-1371.91
DJI24,404-3021.22
SP5002,633-381.42
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28550.39
BDI1,200494.26
HSI30,063-2530.83