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 (%)
Apr 28, 2017 2.400 2.590 2.400 2.510 239,663 +0.11(+4.58%)
Apr 27, 2017 2.490 2.490 2.340 2.400 417,452 -0.09(-3.61%)
Apr 26, 2017 2.560 2.600 2.470 2.490 410,178 -0.07(-2.73%)
Apr 25, 2017 2.740 2.740 2.470 2.560 602,228 -0.10(-3.76%)
Apr 24, 2017 2.950 2.950 2.650 2.660 604,757 -0.20(-6.99%)
Apr 21, 2017 2.640 2.880 2.620 2.860 616,214 +0.22(+8.33%)
Apr 20, 2017 2.790 2.820 2.580 2.640 298,741 -0.10(-3.65%)
Apr 19, 2017 2.450 2.800 2.450 2.740 707,387 +0.24(+9.60%)
Apr 18, 2017 2.630 2.640 2.390 2.500 1,024,011 -0.10(-3.85%)
Apr 17, 2017 2.860 2.880 2.550 2.600 808,061 -0.28(-9.72%)
Apr 13, 2017 3.030 3.030 2.710 2.880 1,328,335 -0.15(-4.95%)
Apr 12, 2017 3.000 3.030 2.850 3.030 1,133,343 +0.16(+5.57%)
Apr 11, 2017 3.290 3.350 2.760 2.870 2,623,268 -0.19(-6.21%)
Apr 10, 2017 2.650 3.380 2.620 3.060 4,912,223 +0.56(+22.40%)
Apr 07, 2017 2.250 2.500 2.250 2.500 1,106,161 +0.26(+11.61%)
Apr 06, 2017 2.300 2.300 2.230 2.240 907,251 +0.02(+0.90%)
Apr 05, 2017 2.190 2.410 2.170 2.220 1,244,271 +0.05(+2.30%)
Apr 04, 2017 2.250 2.280 2.160 2.170 331,996 -0.08(-3.56%)
Apr 03, 2017 2.360 2.360 2.250 2.250 335,075 -0.06(-2.60%)
Mar 31, 2017 2.350 2.360 2.300 2.310 347,075 +0.00(+0.00%)
Mar 30, 2017 2.380 2.380 2.230 2.310 741,482 -0.06(-2.53%)
Mar 29, 2017 2.450 2.450 2.310 2.370 483,904 -0.07(-2.87%)
Mar 28, 2017 2.500 2.530 2.410 2.440 631,398 -0.05(-2.01%)
Mar 27, 2017 2.510 2.530 2.380 2.490 828,081 +0.15(+6.41%)
Mar 24, 2017 2.440 2.450 2.240 2.340 398,942 -0.03(-1.27%)
Mar 23, 2017 2.400 2.440 2.320 2.370 404,761 +0.04(+1.72%)
Mar 22, 2017 2.160 2.390 2.050 2.330 970,370 +0.18(+8.37%)
Mar 21, 2017 2.350 2.380 2.110 2.150 1,054,117 -0.18(-7.73%)
Mar 20, 2017 2.580 2.600 2.310 2.330 748,695 -0.16(-6.43%)
Mar 17, 2017 2.540 2.580 2.470 2.490 567,859 -0.05(-1.97%)
Mar 16, 2017 2.580 2.610 2.490 2.540 395,814 -0.03(-1.17%)
Mar 15, 2017 2.650 2.700 2.540 2.570 666,175 -0.11(-4.10%)
Mar 14, 2017 2.860 2.890 2.620 2.680 1,194,391 -0.15(-5.30%)
Mar 13, 2017 2.540 2.830 2.450 2.830 1,308,380 +0.25(+9.69%)
Mar 10, 2017 2.600 2.650 2.360 2.580 1,176,775 +0.01(+0.39%)
Mar 09, 2017 2.600 2.870 2.530 2.570 967,592 -0.03(-1.15%)
Mar 08, 2017 2.720 2.720 2.410 2.600 1,415,780 -0.20(-7.14%)
Mar 07, 2017 2.910 2.980 2.780 2.800 753,496 -0.21(-6.98%)
Mar 06, 2017 3.210 3.210 2.960 3.010 638,708 -0.19(-5.94%)
Mar 03, 2017 3.320 3.350 3.180 3.200 435,576 -0.09(-2.74%)
Mar 02, 2017 3.240 3.330 3.190 3.290 548,063 +0.06(+1.86%)
Mar 01, 2017 3.380 3.400 3.180 3.230 698,057 -0.19(-5.56%)
Feb 28, 2017 3.500 3.620 3.380 3.420 566,056 -0.18(-5.00%)
Feb 27, 2017 3.560 3.690 3.540 3.600 248,456 +0.03(+0.84%)
Feb 24, 2017 3.680 3.710 3.530 3.570 319,112 -0.09(-2.46%)
Feb 23, 2017 3.820 3.820 3.660 3.660 325,995 -0.20(-5.18%)
Feb 22, 2017 3.900 3.900 3.700 3.860 404,887 -0.05(-1.28%)
Feb 21, 2017 3.970 3.970 3.800 3.910 267,855 -0.07(-1.76%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.19(-4.56%)
Feb 16, 2017 3.990 4.190 3.990 4.170 327,053 +0.21(+5.30%)
Feb 15, 2017 3.850 4.090 3.750 3.960 538,665 +0.11(+2.86%)
Feb 14, 2017 3.560 3.850 3.500 3.850 454,225 +0.27(+7.54%)
Feb 13, 2017 3.690 3.690 3.510 3.580 520,286 -0.07(-1.92%)
Feb 10, 2017 3.710 3.710 3.560 3.650 603,607 -0.07(-1.88%)
Feb 09, 2017 3.850 3.850 3.650 3.720 315,726 -0.07(-1.85%)
Feb 08, 2017 3.860 3.880 3.720 3.790 242,711 -0.07(-1.81%)
Feb 07, 2017 3.700 3.900 3.600 3.860 421,296 +0.16(+4.32%)
Feb 06, 2017 3.600 3.720 3.550 3.700 251,155 +0.10(+2.78%)
Feb 03, 2017 3.580 3.670 3.550 3.600 199,292 +0.02(+0.56%)
Feb 02, 2017 3.690 3.690 3.550 3.580 233,539 -0.13(-3.50%)
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.