Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3EML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 83.41 | 2.02 | 2.48% | 83.33 | 84.99 | 82.905 | 1,367 |
| Jul 10 2024 | 81.395 | 1.54 | 1.92% | 81.30 | 81.51 | 80.91 | 297 |
| Jul 09 2024 | 79.86 | -0.28 | -0.34% | 80.51 | 80.735 | 79.58 | 86 |
| Jul 08 2024 | 80.135 | 1.15 | 1.46% | 80.23 | 80.795 | 79.78 | 700 |
| Jul 05 2024 | 78.985 | -0.30 | -0.38% | 79.80 | 80.21 | 77.81 | 1,557 |
| Jul 04 2024 | 79.285 | 0.88 | 1.13% | 79.24 | 79.75 | 78.965 | 1,130 |
| Jul 03 2024 | 78.40 | 3.76 | 5.04% | 78.40 | 78.40 | 78.40 | 0 |
| Jul 02 2024 | 74.64 | -0.17 | -0.23% | 73.53 | 74.735 | 72.885 | 2,679 |
| Jul 01 2024 | 74.81 | -0.09 | -0.11% | 74.90 | 75.81 | 74.345 | 5,923 |
| Jun 28 2024 | 74.895 | 1.11 | 1.50% | 75.04 | 75.885 | 74.385 | 3,680 |
| Jun 27 2024 | 73.785 | 0.41 | 0.57% | 73.71 | 75.565 | 73.395 | 902 |
| Jun 26 2024 | 73.37 | -0.29 | -0.39% | 73.37 | 73.37 | 73.37 | 2 |
| Jun 25 2024 | 73.655 | -2.19 | -2.89% | 73.655 | 73.655 | 73.655 | 2 |
| Jun 24 2024 | 75.845 | 0.79 | 1.05% | 75.65 | 75.895 | 75.635 | 128 |
| Jun 21 2024 | 75.055 | -0.83 | -1.09% | 75.055 | 75.055 | 75.055 | 0 |
| Jun 20 2024 | 75.88 | -1.61 | -2.07% | 77.40 | 78.285 | 75.22 | 560 |
| Jun 19 2024 | 77.485 | 1.79 | 2.36% | 77.50 | 78.60 | 76.76 | 5,955 |
| Jun 18 2024 | 75.695 | 2.27 | 3.10% | 74.72 | 76.605 | 74.295 | 6,141 |
| Jun 17 2024 | 73.42 | 0.72 | 0.99% | 73.38 | 73.845 | 72.605 | 986 |
| Jun 14 2024 | 72.70 | 0.17 | 0.23% | 71.99 | 72.845 | 71.66 | 554 |
| Jun 13 2024 | 72.53 | -1.53 | -2.06% | 73.32 | 74.375 | 72.17 | 6,722 |
| Jun 12 2024 | 74.055 | 3.75 | 5.33% | 71.70 | 74.225 | 71.42 | 7,463 |
| Jun 11 2024 | 70.31 | -1.63 | -2.26% | 70.54 | 71.18 | 70.025 | 3,144 |
| Jun 10 2024 | 71.935 | 0.45 | 0.63% | 71.02 | 72.305 | 70.295 | 3,153 |
| Jun 07 2024 | 71.485 | -1.31 | -1.79% | 72.74 | 73.62 | 70.74 | 2,212 |
| Jun 06 2024 | 72.79 | 1.31 | 1.83% | 72.79 | 72.79 | 72.79 | 0 |
| Jun 05 2024 | 71.48 | 3.79 | 5.60% | 69.98 | 72.065 | 69.35 | 712 |
| Jun 04 2024 | 67.69 | -3.69 | -5.17% | 68.39 | 69.385 | 67.005 | 735 |
| Jun 03 2024 | 71.38 | 3.35 | 4.93% | 72.17 | 73.26 | 70.805 | 2,951 |
| May 31 2024 | 68.025 | -3.62 | -5.05% | 68.66 | 70.38 | 67.35 | 3,765 |
| May 30 2024 | 71.645 | -0.32 | -0.44% | 70.25 | 72.11 | 69.40 | 3,158 |
| May 29 2024 | 71.96 | -4.24 | -5.56% | 73.38 | 74.20 | 71.48 | 2,154 |
| May 28 2024 | 76.195 | 0.19 | 0.25% | 76.19 | 76.925 | 75.285 | 720 |
| May 24 2024 | 76.005 | -0.59 | -0.76% | 76.05 | 77.005 | 74.93 | 2,438 |
| May 23 2024 | 76.59 | -0.99 | -1.28% | 76.59 | 76.59 | 76.59 | 4 |
| May 22 2024 | 77.58 | -0.44 | -0.56% | 77.58 | 77.58 | 77.58 | 0 |
| May 21 2024 | 78.015 | -1.87 | -2.34% | 77.74 | 78.92 | 77.08 | 1,498 |
| May 20 2024 | 79.885 | -0.61 | -0.76% | 79.80 | 80.60 | 78.14 | 1,735 |
| May 17 2024 | 80.495 | 1.11 | 1.39% | 79.02 | 81.18 | 78.175 | 147 |
| May 16 2024 | 79.39 | 0.78 | 1.00% | 78.49 | 80.50 | 77.49 | 5,182 |
| May 15 2024 | 78.605 | 2.23 | 2.91% | 77.00 | 79.055 | 75.795 | 199 |
| May 14 2024 | 76.38 | 0.97 | 1.29% | 75.42 | 76.69 | 73.525 | 2,192 |
| May 13 2024 | 75.405 | 1.74 | 2.36% | 74.92 | 76.445 | 74.485 | 13 |
| May 10 2024 | 73.67 | 0.83 | 1.13% | 74.34 | 75.52 | 72.915 | 1,078 |
| May 09 2024 | 72.845 | 0.41 | 0.57% | 72.05 | 73.105 | 71.81 | 1,067 |
| May 08 2024 | 72.43 | -0.69 | -0.94% | 72.65 | 72.825 | 71.17 | 697 |
| May 07 2024 | 73.115 | -0.11 | -0.15% | 72.61 | 73.425 | 72.13 | 1,130 |
| May 03 2024 | 73.225 | 2.83 | 4.03% | 71.21 | 74.11 | 70.925 | 2,238 |
| May 02 2024 | 70.39 | 3.35 | 4.99% | 69.55 | 70.41 | 68.865 | 728 |
| May 01 2024 | 67.045 | -0.56 | -0.82% | 66.44 | 67.64 | 66.11 | 494 |
| Apr 30 2024 | 67.60 | -1.37 | -1.99% | 68.70 | 69.045 | 67.035 | 800 |
| Apr 29 2024 | 68.97 | 2.12 | 3.16% | 68.97 | 68.97 | 68.97 | 0 |
| Apr 26 2024 | 66.855 | 2.40 | 3.72% | 67.00 | 67.00 | 66.785 | 145 |
| Apr 25 2024 | 64.455 | -0.13 | -0.19% | 64.18 | 64.58 | 61.22 | 1,785 |
| Apr 24 2024 | 64.58 | 0.58 | 0.91% | 66.25 | 66.25 | 64.385 | 220 |
| Apr 23 2024 | 64.00 | 2.34 | 3.79% | 63.33 | 64.08 | 60.94 | 200 |
| Apr 22 2024 | 61.665 | 0.73 | 1.19% | 61.92 | 62.135 | 60.075 | 490 |
| Apr 19 2024 | 60.94 | -1.53 | -2.44% | 60.94 | 60.94 | 60.94 | 0 |
| Apr 18 2024 | 62.465 | 1.50 | 2.46% | 62.465 | 62.465 | 62.465 | 0 |
| Apr 17 2024 | 60.965 | -0.36 | -0.58% | 62.32 | 62.32 | 60.90 | 421 |
| Apr 16 2024 | 61.32 | -3.82 | -5.87% | 61.47 | 61.47 | 61.30 | 209 |
| Apr 15 2024 | 65.145 | -0.49 | -0.74% | 66.00 | 66.495 | 64.675 | 948 |
