EMSRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 54.62 | 1.02 | 1.90% | 54.62 | 54.62 | 54.62 | 59 |
Feb 25 2025 | 53.60 | -0.75 | -1.38% | 53.86 | 53.86 | 53.60 | 902 |
Feb 24 2025 | 54.35 | -0.60 | -1.09% | 54.47 | 54.49 | 54.35 | 13,194 |
Feb 21 2025 | 54.95 | 0.15 | 0.27% | 54.95 | 54.95 | 54.95 | 2,100 |
Feb 20 2025 | 54.80 | 0.05 | 0.09% | 54.62 | 54.80 | 54.62 | 110 |
Feb 19 2025 | 54.75 | -0.12 | -0.22% | 55.00 | 55.00 | 54.75 | 4,055 |
Feb 18 2025 | 54.87 | 0.34 | 0.62% | 54.78 | 54.87 | 54.74 | 153 |
Feb 17 2025 | 54.53 | 0.10 | 0.18% | 54.56 | 54.56 | 54.36 | 640 |
Feb 14 2025 | 54.43 | 0.16 | 0.29% | 54.43 | 54.60 | 54.34 | 1,140 |
Feb 13 2025 | 54.27 | -0.17 | -0.31% | 54.18 | 54.27 | 54.11 | 4,384 |
Feb 12 2025 | 54.44 | -0.18 | -0.33% | 54.53 | 54.53 | 54.44 | 493 |
Feb 11 2025 | 54.62 | 0.02 | 0.04% | 54.40 | 54.67 | 54.31 | 5,522 |
Feb 10 2025 | 54.60 | 0.27 | 0.50% | 54.60 | 54.60 | 54.60 | 145 |
Feb 07 2025 | 54.33 | 0.33 | 0.61% | 54.22 | 54.33 | 54.22 | 603 |
Feb 06 2025 | 54.00 | 0.76 | 1.43% | 53.92 | 54.10 | 53.85 | 727 |
Feb 05 2025 | 53.24 | -0.38 | -0.71% | 53.24 | 53.24 | 53.24 | 1,067 |
Feb 04 2025 | 53.62 | 0.52 | 0.98% | 53.46 | 53.62 | 53.46 | 71 |
Feb 03 2025 | 53.10 | -0.47 | -0.88% | 52.60 | 53.20 | 52.60 | 1,510 |
Jan 31 2025 | 53.57 | 0.19 | 0.36% | 53.73 | 53.74 | 53.57 | 347 |
Jan 30 2025 | 53.38 | 0.10 | 0.19% | 53.38 | 53.38 | 53.38 | 115 |
Jan 29 2025 | 53.28 | 0.81 | 1.54% | 53.28 | 53.28 | 53.28 | 21,209 |
Jan 28 2025 | 52.47 | 0.15 | 0.29% | 52.45 | 52.47 | 52.45 | 838 |
Jan 27 2025 | 52.32 | -1.28 | -2.39% | 52.32 | 52.32 | 52.32 | 90 |
Jan 24 2025 | 53.60 | -0.06 | -0.11% | 53.60 | 53.60 | 53.60 | 31 |
Jan 23 2025 | 53.66 | 0.02 | 0.04% | 53.54 | 53.66 | 53.54 | 398 |
Jan 22 2025 | 53.64 | -0.02 | -0.04% | 53.64 | 53.64 | 53.64 | 169 |
Jan 21 2025 | 53.66 | 0.19 | 0.36% | 53.66 | 53.66 | 53.66 | 9 |
Jan 20 2025 | 53.47 | 0.23 | 0.43% | 53.47 | 53.47 | 53.47 | 95 |
Jan 17 2025 | 53.24 | 0.04 | 0.08% | 53.24 | 53.24 | 53.24 | 80 |
Jan 16 2025 | 53.20 | 0.52 | 0.99% | 53.60 | 53.60 | 53.13 | 5,455 |
Jan 15 2025 | 52.68 | 0.26 | 0.50% | 52.68 | 52.68 | 52.68 | 97 |
Jan 14 2025 | 52.42 | -0.09 | -0.17% | 52.42 | 52.42 | 52.42 | 1 |
Jan 13 2025 | 52.51 | -0.24 | -0.45% | 52.51 | 52.51 | 52.51 | 3 |
Jan 10 2025 | 52.75 | -0.52 | -0.98% | 52.75 | 52.75 | 52.75 | 10 |
Jan 09 2025 | 53.27 | 0.05 | 0.09% | 53.37 | 53.37 | 53.27 | 144 |
Jan 08 2025 | 53.22 | -0.34 | -0.63% | 53.22 | 53.22 | 53.22 | 34 |
Jan 07 2025 | 53.56 | -0.37 | -0.69% | 53.38 | 53.56 | 53.38 | 14,565 |
Jan 06 2025 | 53.93 | 0.49 | 0.92% | 53.86 | 53.93 | 53.86 | 151 |
Jan 03 2025 | 53.44 | 0.67 | 1.27% | 53.33 | 53.44 | 53.26 | 254 |
Jan 02 2025 | 52.77 | 0.02 | 0.04% | 52.61 | 52.77 | 52.61 | 65 |
Dec 30 2024 | 52.75 | -0.21 | -0.40% | 52.76 | 52.76 | 52.71 | 5,121 |
Dec 27 2024 | 52.96 | -0.37 | -0.69% | 52.90 | 52.96 | 52.85 | 1,352 |
Dec 23 2024 | 53.33 | 0.31 | 0.58% | 53.35 | 53.36 | 53.33 | 788 |
Dec 20 2024 | 53.02 | -0.08 | -0.15% | 52.50 | 53.06 | 52.50 | 16,327 |
Dec 19 2024 | 53.10 | -0.53 | -0.99% | 53.06 | 53.10 | 53.06 | 124 |
Dec 18 2024 | 53.63 | -0.09 | -0.17% | 54.06 | 54.06 | 53.29 | 3,876 |
Dec 17 2024 | 53.72 | -0.36 | -0.67% | 53.72 | 53.72 | 53.71 | 914 |
Dec 16 2024 | 54.08 | -0.28 | -0.52% | 54.22 | 54.22 | 54.08 | 188 |
Dec 13 2024 | 54.36 | 0.05 | 0.09% | 54.18 | 54.36 | 54.18 | 143 |
Dec 12 2024 | 54.31 | 0.42 | 0.78% | 54.76 | 54.76 | 54.31 | 212 |
Dec 11 2024 | 53.89 | 0.00 | 0.00% | 53.89 | 53.89 | 53.89 | 0 |
Dec 10 2024 | 53.89 | -0.41 | -0.76% | 53.89 | 53.89 | 53.89 | 56 |
Dec 09 2024 | 54.30 | 0.83 | 1.55% | 53.95 | 54.30 | 53.95 | 67 |
Dec 06 2024 | 53.47 | -0.07 | -0.13% | 53.55 | 53.55 | 53.47 | 304 |
Dec 05 2024 | 53.54 | 0.24 | 0.45% | 53.54 | 53.54 | 53.54 | 575 |
Dec 04 2024 | 53.30 | 0.32 | 0.60% | 53.30 | 53.30 | 53.30 | 426 |
Dec 03 2024 | 52.98 | -0.25 | -0.47% | 52.98 | 52.98 | 52.98 | 1 |
Dec 02 2024 | 53.23 | 1.13 | 2.17% | 53.07 | 53.23 | 53.07 | 83 |
Nov 29 2024 | 52.10 | -0.81 | -1.53% | 52.10 | 52.10 | 52.10 | 37 |