Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (TSV: EMC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.940 3.940 3.750 3.850 149,914 -0.08(-2.04%)
Jan 30, 2017 3.920 3.990 3.900 3.930 47,677 -0.03(-0.76%)
Jan 27, 2017 4.050 4.050 3.960 3.960 54,929 -0.04(-1.00%)
Jan 26, 2017 3.990 4.000 3.890 4.000 148,867 +0.03(+0.76%)
Jan 25, 2017 3.990 4.000 3.930 3.970 48,125 -0.02(-0.50%)
Jan 24, 2017 3.980 4.050 3.920 3.990 100,631 +0.04(+1.01%)
Jan 23, 2017 3.880 3.980 3.860 3.950 124,944 -0.05(-1.25%)
Jan 20, 2017 4.080 4.090 3.970 4.000 133,126 -0.09(-2.20%)
Jan 19, 2017 4.150 4.150 3.850 4.090 409,609 -0.05(-1.21%)
Jan 18, 2017 4.250 4.300 4.130 4.140 109,795 -0.08(-1.90%)
Jan 17, 2017 4.340 4.370 4.200 4.220 198,172 -0.11(-2.54%)
Jan 16, 2017 4.370 4.400 4.250 4.330 117,698 -0.04(-0.92%)
Jan 13, 2017 4.420 4.450 4.370 4.370 90,725 -0.04(-0.91%)
Jan 12, 2017 4.400 4.430 4.280 4.410 158,101 +0.06(+1.38%)
Jan 11, 2017 4.330 4.600 4.250 4.350 247,326 +0.10(+2.35%)
Jan 10, 2017 4.240 4.250 4.050 4.250 276,639 +0.06(+1.43%)
Jan 09, 2017 4.350 4.350 4.140 4.190 186,951 -0.15(-3.46%)
Jan 06, 2017 4.370 4.450 4.080 4.340 429,411 +0.03(+0.70%)
Jan 05, 2017 4.200 4.330 4.200 4.310 207,157 +0.05(+1.17%)
Jan 04, 2017 4.330 4.350 4.080 4.260 391,097 -0.04(-0.93%)
Jan 03, 2017 3.870 4.460 3.870 4.300 768,358 +0.48(+12.57%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.03(-0.78%)
Dec 29, 2016 3.900 3.910 3.710 3.850 323,569 +0.00(+0.00%)
Dec 28, 2016 3.220 3.900 3.140 3.850 899,841 +0.80(+26.23%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.18(+6.27%)
Dec 22, 2016 2.790 2.890 2.750 2.870 159,515 +0.08(+2.87%)
Dec 21, 2016 2.800 2.830 2.750 2.790 123,576 +0.02(+0.72%)
Dec 20, 2016 2.720 2.800 2.630 2.770 176,197 +0.00(+0.00%)
Dec 19, 2016 2.850 2.850 2.520 2.770 489,491 -0.03(-1.07%)
Dec 16, 2016 3.060 3.060 2.750 2.800 383,102 -0.26(-8.50%)
Dec 15, 2016 3.100 3.110 3.000 3.060 351,021 -0.04(-1.29%)
Dec 14, 2016 3.300 3.300 3.100 3.100 418,327 -0.14(-4.32%)
Dec 13, 2016 3.390 3.390 3.100 3.240 1,103,117 -0.06(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.