$69.15 -0.30 (%) WT EM Crp Bd Shs -

Dec. 5, 2016 | 03:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
12/2/201668.9969.4568.7869.4520,832
12/1/201669.3269.3268.6868.7867,104
11/30/201669.3769.3768.7769.2818,993
11/29/201669.1469.3468.9569.3422,400
11/28/201669.1369.4268.7869.1627,735
11/25/201669.2669.2668.6968.69604
11/23/201669.2269.3468.8769.3433,725
11/21/201669.1569.1568.0269.08162,198
11/18/201669.6069.6067.6868.991,827
11/17/201669.7469.8269.2569.822,382
11/16/201669.5169.7469.0369.3529,702
11/15/201669.5069.7269.2669.725,785
11/14/201669.0569.5068.2269.5017,543
11/11/201670.1970.1968.2568.2515,134
11/10/201670.8070.8070.5070.506,457
11/9/201671.1771.1770.8170.8115,265
11/8/201671.3271.3271.1871.275,239
11/7/201670.8571.2470.8571.18179,433
11/4/201670.9070.9070.6670.78945
11/3/201670.9170.9170.6570.651,243
11/2/201670.9171.0370.7470.8919,691
11/1/201670.9071.0170.6270.6235,654
10/31/201671.0771.0770.9071.0035,017
10/28/201671.2271.2270.8471.1038,459
10/27/201671.1071.3270.7971.2138,210
10/26/201671.5071.5071.1871.3031,190
10/25/201671.4671.5571.0971.5013,040
10/24/201671.0471.3070.8471.0726,436
10/21/201671.6571.6671.1671.4020,071
10/20/201671.1771.6971.1771.6921,910
10/19/201671.0471.6271.0471.6261,419
10/18/201671.0171.3070.8871.0221,495
10/17/201671.0271.2470.9571.2421,246
10/14/201671.0571.2870.9670.9613,432
10/13/201671.0371.4370.8071.4324,665
10/12/201671.0571.1171.0571.101,089
10/11/201671.0071.3270.9571.1823,563
10/10/201670.9671.4170.9670.9921,927
10/7/201670.9571.0870.9170.976,870
10/6/201670.9471.2670.9171.2445,547
10/5/201670.9371.2870.9370.9632,301
10/4/201671.3871.3871.1071.10849
10/3/201671.1871.2371.1871.23788
9/30/201671.2871.4571.1671.165,407
9/29/201671.3971.5571.1171.121,932
9/28/201671.2371.6370.7171.6319,280
9/27/201671.2571.5870.9671.5820,157
9/26/201671.4071.4071.0571.3018,461
9/23/201671.0771.3471.0771.34337
9/22/201671.6071.8571.5571.6618,377
9/21/201671.3971.3970.9571.107,249
9/20/201670.9771.2470.9371.219,769
9/19/201670.7271.1170.6071.0011,048
9/16/201670.7070.9570.1170.718,394
9/15/201670.5970.8870.5170.6811,423
9/14/201670.7371.0670.6970.8522,019
9/13/201671.1471.5071.0071.0042,326
9/12/201670.9371.3570.9271.3431,139
9/9/201671.3471.8571.1371.3431,434
9/8/201671.6671.8071.5571.555,325
9/7/201671.6371.7871.6371.782,226
9/6/201671.2771.4871.2771.404,143
9/2/201671.2371.4271.2071.307,141
9/1/201671.1571.3870.9671.294,253
8/31/201671.4071.7070.7171.585,102
8/30/201671.3271.5371.3071.444,992
8/29/201671.1971.5071.1971.303,499
8/26/201671.3671.5071.2971.364,429
8/25/201671.2571.4071.2271.303,625
8/24/201671.8671.8671.3671.484,587
8/23/201671.4271.5771.3171.543,915
8/22/201671.6571.6571.3371.466,796
8/19/201671.5571.7571.5571.728,604
8/18/201671.5671.5671.5671.56362
8/17/201671.5471.6371.2171.563,357
8/16/201671.4971.9171.4971.918,918
8/15/201671.4971.8671.4971.706,020
8/12/201671.4171.7771.4171.771,341
8/11/201671.1071.3571.1071.151,918
8/10/201671.2071.2071.2071.20239
8/9/201671.3071.3570.7871.084,694
8/8/201670.3271.2270.3270.337,863
8/5/201670.3370.5070.3370.50679
8/4/201670.3070.7570.3070.32689
8/3/201670.2770.6770.2770.29832
8/2/201670.4070.6270.4070.423,855
8/1/201670.8570.9070.8570.901,888
7/29/201670.3770.5670.3270.509,613
7/28/201670.3670.5969.7370.599,916
7/27/201670.4570.5370.0070.503,761
7/26/201670.4070.5170.3670.455,181
7/25/201670.1870.6270.1870.3027,301
7/22/201670.5071.4470.5071.001,763
7/21/201670.6770.6770.5070.50790
7/20/201670.6970.6970.5070.611,155
7/19/201670.3270.7170.3270.71725
7/18/201670.7670.9970.3370.653,590
7/15/201670.3270.6470.3270.64933
7/14/201670.4070.4070.3370.341,189
7/13/201670.2970.7670.2970.385,160
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center