Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 106.00 | -1.20 | -1.12% | 107.52 | 109.48 | 106.00 | 1,631 |
| Jul 18 2024 | 107.20 | -1.00 | -0.92% | 107.84 | 108.68 | 107.18 | 367 |
| Jul 17 2024 | 108.20 | -1.22 | -1.11% | 109.18 | 109.22 | 107.50 | 1,199 |
| Jul 16 2024 | 109.42 | 2.92 | 2.74% | 107.02 | 109.48 | 107.02 | 1,991 |
| Jul 15 2024 | 106.50 | 0.72 | 0.68% | 105.84 | 106.50 | 105.52 | 223 |
| Jul 12 2024 | 105.78 | 1.34 | 1.28% | 105.56 | 105.78 | 104.96 | 714 |
| Jul 11 2024 | 104.44 | 1.64 | 1.60% | 102.78 | 104.50 | 102.76 | 643 |
| Jul 10 2024 | 102.80 | 1.28 | 1.26% | 100.84 | 102.80 | 100.84 | 259 |
| Jul 09 2024 | 101.52 | -0.44 | -0.43% | 102.02 | 102.24 | 101.26 | 322 |
| Jul 08 2024 | 101.96 | 1.76 | 1.76% | 101.28 | 102.40 | 100.78 | 204 |
| Jul 05 2024 | 100.20 | -0.84 | -0.83% | 101.88 | 101.88 | 100.20 | 359 |
| Jul 04 2024 | 101.04 | -0.08 | -0.08% | 101.26 | 102.30 | 101.04 | 398 |
| Jul 03 2024 | 101.12 | -0.58 | -0.57% | 101.28 | 102.40 | 101.12 | 296 |
| Jul 02 2024 | 101.70 | -0.30 | -0.29% | 100.04 | 101.70 | 100.04 | 546 |
| Jul 01 2024 | 102.00 | -0.50 | -0.49% | 103.00 | 103.02 | 102.00 | 215 |
| Jun 28 2024 | 102.50 | 3.48 | 3.51% | 101.68 | 102.50 | 101.60 | 139 |
| Jun 27 2024 | 99.02 | -0.29 | -0.29% | 99.01 | 99.02 | 98.98 | 58 |
| Jun 26 2024 | 99.31 | -1.21 | -1.20% | 100.44 | 100.84 | 99.31 | 366 |
| Jun 25 2024 | 100.52 | -1.92 | -1.87% | 102.36 | 102.38 | 100.52 | 410 |
| Jun 24 2024 | 102.44 | 1.54 | 1.53% | 101.66 | 102.52 | 100.96 | 294 |
| Jun 21 2024 | 100.90 | 0.02 | 0.02% | 101.48 | 101.56 | 100.66 | 1,281 |
| Jun 20 2024 | 100.88 | -0.46 | -0.45% | 101.60 | 101.60 | 100.66 | 536 |
| Jun 19 2024 | 101.34 | -0.10 | -0.10% | 100.72 | 101.34 | 100.72 | 85 |
| Jun 18 2024 | 101.44 | 1.89 | 1.90% | 99.61 | 101.44 | 99.40 | 872 |
| Jun 17 2024 | 99.55 | 0.51 | 0.51% | 99.05 | 99.94 | 98.44 | 491 |
| Jun 14 2024 | 99.04 | -0.96 | -0.96% | 100.94 | 101.34 | 99.04 | 250 |
| Jun 13 2024 | 100.00 | 0.10 | 0.10% | 99.72 | 100.58 | 99.63 | 351 |
| Jun 12 2024 | 99.90 | 0.03 | 0.03% | 100.12 | 100.86 | 98.97 | 866 |
| Jun 11 2024 | 99.87 | -0.95 | -0.94% | 101.26 | 101.26 | 99.87 | 1,507 |
| Jun 10 2024 | 100.82 | 0.83 | 0.83% | 100.04 | 101.14 | 99.81 | 367 |
| Jun 07 2024 | 99.99 | 2.63 | 2.70% | 98.76 | 99.99 | 97.90 | 1,594 |
| Jun 06 2024 | 97.36 | -2.33 | -2.34% | 99.91 | 100.58 | 97.36 | 1,101 |
| Jun 05 2024 | 99.69 | 1.39 | 1.41% | 98.77 | 99.69 | 98.05 | 2,321 |
| Jun 04 2024 | 98.30 | -1.84 | -1.84% | 100.34 | 100.86 | 98.30 | 1,429 |
| Jun 03 2024 | 100.14 | -2.06 | -2.02% | 103.88 | 104.92 | 99.77 | 4,444 |
| May 31 2024 | 102.20 | -0.02 | -0.02% | 102.10 | 102.54 | 101.38 | 370 |
| May 30 2024 | 102.22 | -0.18 | -0.18% | 102.20 | 103.00 | 101.72 | 1,026 |
| May 29 2024 | 102.40 | -1.54 | -1.48% | 102.38 | 102.94 | 101.72 | 1,417 |
| May 28 2024 | 103.94 | -0.86 | -0.82% | 104.16 | 104.74 | 103.94 | 354 |
| May 27 2024 | 104.80 | 0.14 | 0.13% | 104.78 | 104.80 | 104.78 | 381 |
| May 24 2024 | 104.66 | -0.32 | -0.30% | 104.54 | 104.66 | 103.40 | 336 |
| May 23 2024 | 104.98 | -0.16 | -0.15% | 106.32 | 106.32 | 104.98 | 972 |
| May 22 2024 | 105.14 | 0.16 | 0.15% | 105.14 | 105.52 | 104.30 | 334 |
| May 21 2024 | 104.98 | -0.22 | -0.21% | 104.94 | 105.20 | 104.52 | 251 |
| May 20 2024 | 105.20 | 2.00 | 1.94% | 104.36 | 105.30 | 103.96 | 366 |
| May 17 2024 | 103.20 | -0.80 | -0.77% | 104.28 | 104.28 | 103.20 | 153 |
| May 16 2024 | 104.00 | -1.50 | -1.42% | 105.18 | 105.64 | 104.00 | 743 |
| May 15 2024 | 105.50 | 0.24 | 0.23% | 105.98 | 106.46 | 105.18 | 399 |
| May 14 2024 | 105.26 | -1.26 | -1.18% | 107.08 | 107.08 | 105.26 | 18 |
| May 13 2024 | 106.52 | -1.24 | -1.15% | 107.36 | 108.00 | 106.20 | 1,145 |
| May 10 2024 | 107.76 | 0.62 | 0.58% | 107.30 | 108.00 | 107.02 | 161 |
| May 09 2024 | 107.14 | 4.04 | 3.92% | 104.86 | 107.24 | 104.86 | 428 |
| May 08 2024 | 103.10 | 3.56 | 3.58% | 99.54 | 103.10 | 95.42 | 1,436 |
| May 07 2024 | 99.54 | 1.31 | 1.33% | 99.15 | 99.57 | 98.63 | 429 |
| May 06 2024 | 98.23 | -0.87 | -0.88% | 99.43 | 99.56 | 97.69 | 1,135 |
| May 03 2024 | 99.10 | -0.23 | -0.23% | 99.34 | 99.78 | 98.56 | 329 |
| May 02 2024 | 99.33 | -1.57 | -1.56% | 98.90 | 100.08 | 98.29 | 1,128 |
| Apr 30 2024 | 100.90 | -2.10 | -2.04% | 102.82 | 102.82 | 100.90 | 430 |
| Apr 29 2024 | 103.00 | 1.86 | 1.84% | 101.70 | 103.00 | 101.30 | 358 |
| Apr 26 2024 | 101.14 | 0.00 | 0.00% | 101.14 | 101.14 | 101.14 | 0.00 |
| Apr 25 2024 | 101.14 | -1.60 | -1.56% | 101.66 | 101.86 | 101.14 | 365 |
| Apr 24 2024 | 102.74 | -0.06 | -0.06% | 103.10 | 103.10 | 102.20 | 148 |
| Apr 23 2024 | 102.80 | 0.48 | 0.47% | 102.14 | 102.80 | 101.72 | 305 |
| Apr 22 2024 | 102.32 | 0.32 | 0.31% | 102.48 | 102.64 | 102.26 | 174 |
