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

Empire Company (OP: EMLAF )

24.84 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 16, 2024 24.84 2 +0.24(+0.98%)
May 15, 2024 24.59 24.60 24.59 24.60 408 +0.44(+1.82%)
May 13, 2024 24.16 0 +0.24(+1.00%)
May 07, 2024 23.92 0 -0.01(-0.04%)
May 06, 2024 23.84 23.94 23.84 23.93 300 +0.24(+1.01%)
May 03, 2024 23.69 23.69 23.69 23.69 314 +0.30(+1.28%)
May 02, 2024 23.39 23.39 23.39 23.39 100 +0.19(+0.82%)
May 01, 2024 23.26 23.37 23.20 23.20 403 -0.52(-2.19%)
Apr 25, 2024 23.72 10,857 +0.37(+1.58%)
Apr 23, 2024 23.35 65 +0.19(+0.82%)
Apr 22, 2024 23.16 23.16 23.16 23.16 110 +0.04(+0.17%)
Apr 19, 2024 23.12 23.15 23.12 23.12 203 +0.05(+0.22%)
Apr 17, 2024 23.07 268 +0.01(+0.04%)
Apr 16, 2024 23.05 23.06 23.05 23.06 203 -1.14(-4.71%)
Mar 26, 2024 24.20 15 +0.02(+0.08%)
Mar 25, 2024 24.18 24.18 24.18 24.18 1,669 -0.27(-1.12%)
Mar 21, 2024 24.45 7 -0.19(-0.75%)
Mar 18, 2024 24.64 0 +0.14(+0.58%)
Mar 14, 2024 24.50 21 -1.26(-4.90%)
Mar 08, 2024 25.76 91,538 +0.76(+3.05%)
Mar 05, 2024 25.00 57 -0.38(-1.50%)
Feb 29, 2024 25.38 0 -0.36(-1.40%)
Feb 27, 2024 25.74 0 +0.00(+0.00%)
Feb 26, 2024 25.74 25.74 25.74 25.74 203 -0.01(-0.04%)
Feb 23, 2024 25.72 25.75 25.72 25.75 308 +0.18(+0.68%)
Feb 22, 2024 25.57 25.57 25.57 25.57 212 -0.14(-0.53%)
Feb 21, 2024 25.70 25.71 25.70 25.71 1,013 +0.96(+3.88%)
Feb 13, 2024 24.75 0 -0.81(-3.17%)
Feb 08, 2024 25.56 16,437 +0.19(+0.73%)
Feb 05, 2024 25.37 25,750 -0.73(-2.78%)
Jan 30, 2024 26.10 21,757 +0.09(+0.35%)
Jan 29, 2024 26.01 26.01 26.01 26.01 1,071 -0.01(-0.04%)
Jan 26, 2024 26.03 26.03 26.02 26.02 27,926 -0.67(-2.51%)
Jan 23, 2024 26.69 13,592 +0.44(+1.66%)
Jan 22, 2024 26.25 26.25 26.25 26.25 10,684 +0.24(+0.93%)
Jan 18, 2024 26.01 4,910 -0.03(-0.10%)
Jan 16, 2024 26.04 428 -0.18(-0.69%)
Jan 12, 2024 26.22 26.22 26.22 26.22 23,209 +0.03(+0.11%)
Jan 11, 2024 26.19 26.19 26.19 26.19 17,401 -0.02(-0.08%)
Jan 10, 2024 26.21 26.21 26.21 26.21 79,653 -0.04(-0.15%)
Jan 09, 2024 26.25 26.25 26.25 26.25 202 -0.01(-0.04%)
Jan 08, 2024 26.24 26.26 26.24 26.26 13,468 -0.03(-0.11%)
Jan 04, 2024 26.29 66,731 -0.01(-0.05%)
Jan 03, 2024 26.22 26.30 26.22 26.30 22,918 +0.06(+0.24%)
Jan 02, 2024 26.24 26.24 26.24 26.24 24,532 -0.08(-0.32%)
Dec 27, 2023 26.32 12,756 +0.67(+2.62%)
Dec 21, 2023 25.65 6 +0.17(+0.68%)
Dec 19, 2023 25.48 34,425 +0.47(+1.88%)
Dec 18, 2023 25.01 25.01 25.01 25.01 47,441 -0.35(-1.38%)
Dec 15, 2023 25.36 25.36 25.36 25.36 246,094 -0.38(-1.48%)
Dec 14, 2023 26.46 26.46 25.74 25.74 27,144 -2.53(-8.96%)
Dec 13, 2023 28.27 28.27 28.27 28.27 49,064 +0.58(+2.11%)
Dec 04, 2023 27.69 44 +0.35(+1.28%)
Dec 01, 2023 27.34 27.34 27.34 27.34 300 -0.26(-0.94%)
Nov 24, 2023 27.60 415 -0.59(-2.09%)
Nov 22, 2023 28.19 28.19 28.19 28.19 121 -0.08(-0.30%)
Nov 20, 2023 28.27 1,076 -0.91(-3.11%)
Nov 09, 2023 29.18 0 +0.05(+0.17%)
Nov 06, 2023 29.13 8,230 +0.17(+0.59%)
Nov 03, 2023 28.96 28.96 28.96 28.96 12,679 +0.20(+0.70%)
Nov 02, 2023 28.48 28.76 28.48 28.76 46,519 +1.47(+5.39%)
Oct 30, 2023 27.29 3,286 -0.39(-1.41%)
Oct 25, 2023 27.68 24,972 +0.16(+0.58%)
Oct 23, 2023 27.52 10,464 +0.14(+0.51%)
Oct 20, 2023 27.38 27.38 27.38 27.38 2,347 +0.09(+0.35%)
Oct 19, 2023 27.29 27.29 27.29 27.29 3,194 -0.11(-0.42%)
Oct 18, 2023 27.43 27.49 27.40 27.40 24,289 -0.16(-0.58%)
Oct 17, 2023 27.59 27.59 27.56 27.56 5,584 +0.02(+0.07%)
Oct 16, 2023 27.66 27.66 27.54 27.54 16,247 -0.14(-0.51%)
Oct 11, 2023 27.68 27,160 -0.34(-1.20%)
Oct 10, 2023 28.02 28.02 28.02 28.02 32,840 +0.84(+3.10%)
Sep 28, 2023 27.17 23 -0.23(-0.83%)
Sep 26, 2023 27.40 20,021 +0.01(+0.04%)
Sep 22, 2023 27.39 10,231 -0.11(-0.40%)
Sep 20, 2023 27.50 8,266 +0.09(+0.33%)
Sep 19, 2023 27.86 27.90 27.41 27.41 9,690 -0.14(-0.49%)
Sep 18, 2023 27.55 27.55 27.55 27.55 63,465 +1.87(+7.26%)
Sep 12, 2023 25.68 10,373 +0.00(+0.01%)
Sep 11, 2023 25.54 25.68 25.54 25.68 12,369 -0.22(-0.86%)
Aug 31, 2023 25.90 62,564 -0.20(-0.75%)
Aug 30, 2023 26.18 26.18 26.10 26.10 625 +0.42(+1.62%)
Aug 24, 2023 25.68 0 +0.15(+0.59%)
Aug 23, 2023 25.53 25.53 25.53 25.53 3,803 -0.60(-2.30%)
Aug 18, 2023 26.13 25 -0.71(-2.63%)
Aug 14, 2023 26.84 12 -0.41(-1.52%)
Aug 10, 2023 27.25 18 +0.01(+0.04%)
Jul 31, 2023 27.24 0 +0.14(+0.52%)
Jul 28, 2023 27.24 27.24 27.10 27.10 223 -0.07(-0.26%)
Jul 27, 2023 27.17 27.17 27.17 27.17 100 -0.32(-1.16%)
Jul 26, 2023 27.49 27.49 27.49 27.49 100 -0.27(-0.97%)
Jul 19, 2023 27.76 0 +0.11(+0.40%)
Jul 18, 2023 27.72 27.72 27.56 27.65 714 +0.08(+0.29%)
Jul 13, 2023 27.57 0 -0.22(-0.79%)
Jul 06, 2023 27.79 0 +0.15(+0.54%)
Jun 26, 2023 27.64 0 +0.74(+2.75%)
Jun 23, 2023 26.87 26.90 26.87 26.90 1,223 +0.87(+3.34%)
Jun 21, 2023 26.03 7 -0.06(-0.23%)
Jun 20, 2023 26.09 26.09 26.09 26.09 100 +0.73(+2.88%)
Jun 13, 2023 25.36 52 -0.05(-0.20%)
Jun 12, 2023 25.42 25.42 25.41 25.41 201 -0.56(-2.16%)
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.