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

Empire Company (OP: EMLAF )

23.71 +0.13 (+0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 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 (%)
May 31, 2012 53.84 53.84 53.84 0 -0.47(-0.87%)
May 30, 2012 54.31 54.31 54.31 54.31 200 -0.42(-0.77%)
May 24, 2012 54.73 54.73 54.73 0 +0.79(+1.46%)
May 18, 2012 53.94 53.94 53.94 0 -3.94(-6.81%)
May 14, 2012 57.88 57.88 57.88 0 +0.94(+1.65%)
May 08, 2012 56.94 56.94 56.94 0 -3.22(-5.35%)
May 02, 2012 60.16 60.16 60.16 0 +1.02(+1.72%)
Apr 30, 2012 59.14 59.14 59.14 0 +0.43(+0.73%)
Apr 19, 2012 58.71 58.71 58.71 0 +0.95(+1.64%)
Mar 30, 2012 57.76 57.76 57.76 0 +0.09(+0.16%)
Mar 29, 2012 57.67 57.67 57.67 57.67 100 -0.57(-0.98%)
Mar 28, 2012 58.24 58.24 58.24 58.24 100 +2.45(+4.39%)
Mar 16, 2012 55.79 55.79 55.79 0 -0.25(-0.45%)
Mar 15, 2012 56.04 56.04 56.04 56.04 100 -1.02(-1.79%)
Mar 14, 2012 57.06 57.06 57.06 57.06 100 -0.86(-1.48%)
Mar 12, 2012 57.92 57.92 57.92 0 +0.12(+0.21%)
Mar 09, 2012 57.71 57.81 57.71 57.80 400 -0.18(-0.31%)
Mar 08, 2012 57.92 57.98 57.92 57.98 200 +1.18(+2.08%)
Mar 07, 2012 56.69 56.81 56.69 56.80 400 -0.28(-0.49%)
Mar 02, 2012 57.08 57.08 57.08 0 +1.11(+1.98%)
Feb 23, 2012 55.97 55.97 55.97 55.97 0 -0.03(-0.05%)
Feb 22, 2012 56.00 56.00 55.97 56.00 1,000 +0.18(+0.32%)
Feb 16, 2012 55.82 55.82 55.82 0 -0.56(-0.99%)
Feb 15, 2012 56.30 56.38 56.28 56.38 1,300 +0.68(+1.22%)
Feb 14, 2012 55.70 55.70 55.70 55.70 100 +0.83(+1.52%)
Feb 10, 2012 54.87 54.87 54.87 0 -1.25(-2.24%)
Jan 30, 2012 56.12 56.12 56.12 0 -1.24(-2.16%)
Jan 24, 2012 57.36 57.36 57.36 57.36 0 +1.81(+3.26%)
Jan 12, 2012 55.55 55.55 55.55 0 +0.48(+0.87%)
Jan 11, 2012 55.07 55.07 55.07 55.07 200 -2.49(-4.33%)
Dec 29, 2011 57.56 57.56 57.56 5,100 +1.41(+2.51%)
Dec 28, 2011 56.08 56.15 56.08 56.15 5,605 -2.00(-3.44%)
Dec 15, 2011 58.15 58.15 58.15 58.15 0 -3.10(-5.06%)
Dec 09, 2011 61.25 61.25 61.25 61.25 700 +4.31(+7.57%)
Nov 25, 2011 56.94 56.94 56.94 270 -2.52(-4.24%)
Nov 22, 2011 59.46 59.46 59.46 59.46 170 +0.63(+1.07%)
Nov 21, 2011 58.55 58.83 58.55 58.83 500 -0.61(-1.03%)
Nov 17, 2011 59.44 59.44 59.44 59.44 160 -0.40(-0.67%)
Nov 16, 2011 60.08 60.08 59.84 59.84 300 -0.37(-0.61%)
Nov 15, 2011 60.21 60.21 60.20 60.21 1,300 -0.12(-0.20%)
Nov 14, 2011 60.33 60.33 60.33 60.33 100 -0.99(-1.61%)
Nov 11, 2011 61.32 61.32 61.32 61.32 850 +1.49(+2.49%)
Nov 10, 2011 59.83 59.83 59.83 59.83 800 +0.37(+0.62%)
Nov 09, 2011 59.63 59.64 59.46 59.46 1,200 -0.63(-1.05%)
Nov 08, 2011 60.40 60.40 60.09 60.09 1,200 +0.43(+0.72%)
Nov 07, 2011 59.66 59.66 59.66 59.66 200 -0.51(-0.85%)
Nov 04, 2011 60.17 60.17 60.17 60.17 300 +0.23(+0.38%)
Nov 03, 2011 59.29 59.94 59.18 59.94 1,500 -0.41(-0.68%)
Nov 01, 2011 60.35 60.35 60.35 850 -0.76(-1.24%)
Oct 31, 2011 58.76 61.11 58.76 61.11 1,500 +0.76(+1.26%)
Oct 28, 2011 61.04 61.04 60.35 60.35 800 -0.80(-1.31%)
Oct 27, 2011 61.05 61.15 61.05 61.15 750 +2.06(+3.49%)
Oct 26, 2011 59.09 59.09 59.09 59.09 900 +1.03(+1.77%)
Oct 25, 2011 58.25 58.25 57.89 58.06 720 -0.02(-0.03%)
Oct 20, 2011 58.08 58.08 58.08 800 +0.21(+0.36%)
Oct 19, 2011 57.17 57.87 57.17 57.87 700 +0.59(+1.03%)
Oct 18, 2011 56.65 57.28 56.50 57.28 1,530 +0.90(+1.60%)
Oct 17, 2011 56.91 56.91 55.84 56.38 800 -0.92(-1.61%)
Oct 14, 2011 57.30 57.30 57.30 57.30 980 +1.26(+2.25%)
Oct 13, 2011 56.04 56.04 56.04 56.04 200 -1.00(-1.75%)
Oct 12, 2011 57.04 57.04 57.04 57.04 260 +1.70(+3.07%)
Oct 11, 2011 55.34 55.34 55.34 55.34 340 +0.80(+1.47%)
Oct 07, 2011 54.54 54.54 54.54 0 +1.30(+2.44%)
Oct 06, 2011 53.24 53.24 53.24 53.24 500 -0.45(-0.84%)
Oct 04, 2011 53.69 53.69 53.69 53.69 700 -0.73(-1.34%)
Oct 03, 2011 54.78 54.78 54.42 54.42 780 -0.54(-0.98%)
Sep 29, 2011 54.96 54.96 54.96 54.96 14,900 -1.87(-3.29%)
Sep 28, 2011 56.51 56.83 56.51 56.83 600 +0.37(+0.66%)
Sep 27, 2011 55.97 56.46 55.97 56.46 320 +1.86(+3.41%)
Sep 26, 2011 54.95 54.95 54.46 54.60 600 +0.08(+0.15%)
Sep 23, 2011 54.52 54.52 54.52 54.52 520 -0.50(-0.91%)
Sep 22, 2011 55.02 55.02 55.02 55.02 821 -4.27(-7.20%)
Sep 20, 2011 59.29 59.29 59.29 0 -0.08(-0.13%)
Sep 19, 2011 58.67 59.37 58.67 59.37 490 +1.19(+2.05%)
Sep 16, 2011 58.18 58.18 58.18 58.18 200 +0.54(+0.94%)
Sep 15, 2011 58.62 58.62 57.64 57.64 1,335 +0.67(+1.18%)
Sep 09, 2011 56.97 56.97 56.97 56.97 530 +0.14(+0.25%)
Sep 02, 2011 56.83 56.83 56.83 56.83 300 -0.42(-0.73%)
Aug 24, 2011 57.25 57.25 57.25 500 +2.44(+4.45%)
Aug 18, 2011 54.81 54.81 54.81 100 -6.74(-10.95%)
Jul 27, 2011 61.55 61.55 61.55 0 +1.55(+2.58%)
Jul 15, 2011 60.00 60.00 60.00 140 +2.43(+4.22%)
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.