Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 19.052 | -0.25 | -1.30% | 19.27 | 19.27 | 19.02 | 6,465 |
| Jul 18 2024 | 19.302 | -0.07 | -0.36% | 19.246 | 19.302 | 19.164 | 695 |
| Jul 17 2024 | 19.372 | 0.01 | 0.06% | 19.35 | 19.486 | 19.208 | 949 |
| Jul 16 2024 | 19.36 | 0.09 | 0.46% | 19.41 | 19.476 | 19.244 | 472 |
| Jul 15 2024 | 19.272 | -0.19 | -0.97% | 19.462 | 19.462 | 19.236 | 13,875 |
| Jul 12 2024 | 19.46 | 0.26 | 1.34% | 19.182 | 19.60 | 19.182 | 732 |
| Jul 11 2024 | 19.202 | 0.00 | 0.01% | 19.37 | 19.37 | 19.19 | 747 |
| Jul 10 2024 | 19.20 | 0.26 | 1.36% | 19.064 | 19.20 | 19.02 | 913 |
| Jul 09 2024 | 18.942 | -0.13 | -0.69% | 19.132 | 19.176 | 18.938 | 397 |
| Jul 08 2024 | 19.074 | 0.01 | 0.04% | 18.918 | 19.134 | 18.918 | 5,974 |
| Jul 05 2024 | 19.066 | -0.12 | -0.60% | 19.008 | 19.148 | 19.00 | 2,159 |
| Jul 04 2024 | 19.182 | 0.08 | 0.43% | 19.106 | 19.182 | 18.958 | 1,874 |
| Jul 03 2024 | 19.10 | 0.18 | 0.93% | 19.07 | 19.10 | 18.97 | 1,795 |
| Jul 02 2024 | 18.924 | -0.15 | -0.80% | 19.048 | 19.056 | 18.866 | 1,492 |
| Jul 01 2024 | 19.076 | -0.02 | -0.13% | 19.214 | 19.214 | 18.954 | 6,524 |
| Jun 28 2024 | 19.10 | -0.04 | -0.22% | 19.254 | 19.254 | 19.10 | 2,021 |
| Jun 27 2024 | 19.142 | -0.11 | -0.55% | 19.226 | 19.23 | 19.088 | 1,375 |
| Jun 26 2024 | 19.248 | 0.10 | 0.52% | 19.276 | 19.316 | 19.078 | 2,148 |
| Jun 25 2024 | 19.148 | 0.00 | 0.00% | 19.306 | 19.306 | 19.148 | 1,310 |
| Jun 24 2024 | 19.148 | -0.18 | -0.91% | 19.32 | 19.32 | 19.148 | 2,395 |
| Jun 21 2024 | 19.324 | -0.08 | -0.40% | 19.42 | 19.42 | 19.17 | 2,524 |
| Jun 20 2024 | 19.402 | 0.12 | 0.60% | 19.284 | 19.402 | 19.282 | 1,871 |
| Jun 19 2024 | 19.286 | 0.17 | 0.87% | 19.248 | 19.286 | 19.168 | 2,496 |
| Jun 18 2024 | 19.12 | -0.13 | -0.69% | 19.266 | 19.266 | 19.12 | 1,968 |
| Jun 17 2024 | 19.252 | 0.06 | 0.33% | 19.182 | 19.252 | 19.036 | 4,771 |
| Jun 14 2024 | 19.188 | 0.07 | 0.35% | 19.262 | 19.262 | 19.062 | 3,954 |
| Jun 13 2024 | 19.122 | -0.07 | -0.35% | 19.258 | 19.258 | 19.076 | 1,597 |
| Jun 12 2024 | 19.19 | 0.21 | 1.12% | 19.214 | 19.24 | 19.048 | 3,433 |
| Jun 11 2024 | 18.978 | -0.35 | -1.82% | 19.336 | 19.342 | 18.978 | 2,529 |
| Jun 10 2024 | 19.33 | 0.19 | 0.97% | 18.984 | 19.33 | 18.984 | 11,076 |
| Jun 07 2024 | 19.144 | 0.00 | 0.02% | 19.168 | 19.172 | 19.002 | 2,848 |
| Jun 06 2024 | 19.14 | 0.05 | 0.25% | 19.096 | 19.144 | 19.05 | 1,281 |
| Jun 05 2024 | 19.092 | 0.28 | 1.50% | 19.012 | 19.092 | 18.89 | 3,793 |
| Jun 04 2024 | 18.81 | -0.08 | -0.44% | 18.982 | 18.982 | 18.736 | 2,581 |
| Jun 03 2024 | 18.894 | 0.11 | 0.61% | 19.162 | 19.198 | 18.878 | 13,806 |
| May 31 2024 | 18.78 | -0.02 | -0.09% | 18.878 | 18.884 | 18.738 | 2,692 |
| May 30 2024 | 18.796 | -0.07 | -0.37% | 18.69 | 18.806 | 18.69 | 806 |
| May 29 2024 | 18.866 | -0.10 | -0.51% | 18.92 | 18.92 | 18.74 | 5,213 |
| May 28 2024 | 18.962 | -0.24 | -1.23% | 19.076 | 19.096 | 18.822 | 1,446 |
| May 27 2024 | 19.198 | 0.10 | 0.50% | 19.062 | 19.198 | 18.926 | 2,056 |
| May 24 2024 | 19.102 | 0.06 | 0.32% | 19.012 | 19.102 | 19.012 | 628 |
| May 23 2024 | 19.042 | -0.12 | -0.61% | 19.186 | 19.19 | 18.968 | 3,003 |
| May 22 2024 | 19.158 | -0.02 | -0.08% | 19.17 | 19.17 | 19.028 | 1,230 |
| May 21 2024 | 19.174 | 0.02 | 0.13% | 18.974 | 19.174 | 18.974 | 4,063 |
| May 20 2024 | 19.15 | 0.11 | 0.60% | 19.23 | 19.23 | 19.134 | 1,071 |
| May 17 2024 | 19.036 | -0.12 | -0.65% | 19.078 | 19.114 | 19.036 | 411 |
| May 16 2024 | 19.16 | 0.11 | 0.58% | 19.24 | 19.24 | 19.104 | 1,701 |
| May 15 2024 | 19.05 | -0.08 | -0.43% | 19.062 | 19.122 | 19.05 | 4,165 |
| May 14 2024 | 19.132 | 0.09 | 0.49% | 18.98 | 19.132 | 18.98 | 3,283 |
| May 13 2024 | 19.038 | 0.01 | 0.07% | 19.136 | 19.136 | 18.97 | 3,244 |
| May 10 2024 | 19.024 | 0.11 | 0.59% | 19.028 | 19.086 | 19.024 | 2,133 |
| May 09 2024 | 18.912 | 0.04 | 0.19% | 18.87 | 19.004 | 18.87 | 180 |
| May 08 2024 | 18.876 | -0.06 | -0.32% | 18.83 | 19.012 | 18.83 | 4,337 |
| May 07 2024 | 18.936 | 0.24 | 1.26% | 18.912 | 18.936 | 18.84 | 4,914 |
| May 06 2024 | 18.70 | -0.05 | -0.28% | 18.77 | 18.794 | 18.694 | 4,169 |
| May 03 2024 | 18.752 | 0.21 | 1.15% | 18.674 | 18.752 | 18.514 | 4,733 |
| May 02 2024 | 18.538 | -0.16 | -0.87% | 18.634 | 18.634 | 18.472 | 6,553 |
| Apr 30 2024 | 18.70 | 0.03 | 0.16% | 18.83 | 18.842 | 18.696 | 1,855 |
| Apr 29 2024 | 18.67 | -0.07 | -0.36% | 18.718 | 18.924 | 18.67 | 9,063 |
| Apr 26 2024 | 18.738 | 0.27 | 1.45% | 18.674 | 18.76 | 18.566 | 622 |
| Apr 25 2024 | 18.47 | -0.13 | -0.72% | 18.658 | 18.658 | 18.40 | 1,302 |
| Apr 24 2024 | 18.604 | -0.11 | -0.58% | 18.688 | 18.734 | 18.604 | 6,298 |
| Apr 23 2024 | 18.712 | -0.01 | -0.03% | 18.676 | 18.72 | 18.556 | 1,963 |
| Apr 22 2024 | 18.718 | 0.26 | 1.42% | 18.52 | 18.718 | 18.47 | 3,999 |
