$74.39 +0.69 (%) WT EM Crp Bd Shs - NASDAQ

May. 27, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
5/26/201573.9273.9873.4073.708,451
5/22/201573.7074.0573.2773.703,153
5/21/201573.6174.4673.6174.092,061
5/20/201573.6574.2573.6573.731,038
5/19/201573.6873.8873.6073.603,028
5/18/201573.9173.9873.6973.921,702
5/15/201573.4573.9573.4573.661,572
5/14/201573.2573.8973.2573.602,514
5/13/201573.3273.9573.2473.535,775
5/12/201572.9773.5272.9773.262,080
5/11/201573.6473.9573.1373.335,354
5/8/201573.6673.6673.3173.391,911
5/7/201573.2573.5773.0473.575,998
5/6/201573.0373.6173.0373.401,883
5/5/201573.0173.0372.7573.033,370
5/4/201573.2973.9072.8073.002,004
5/1/201573.2073.3673.1873.183,233
4/30/201573.2173.2173.0073.001,843
4/29/201573.0073.4873.0073.481,033
4/28/201573.0573.2973.0573.245,175
4/27/201573.2073.7673.1073.3116,931
4/24/201573.3473.5573.1773.496,312
4/23/201572.8073.3772.8073.242,623
4/22/201572.8573.3872.8573.105,163
4/21/201573.1273.1272.8072.801,791
4/20/201572.8672.9372.4772.912,241
4/17/201573.0073.3572.7072.702,354
4/16/201573.0973.4173.0473.411,558
4/15/201573.3673.4873.0373.305,702
4/14/201573.0073.4173.0073.303,263
4/13/201572.8572.9172.6072.7124,399
4/10/201572.5272.8672.3372.692,161
4/9/201572.4272.9972.3772.463,622
4/8/201572.0872.4271.8072.246,009
4/7/201571.8172.2671.7871.942,652
4/6/201571.8672.0471.8171.81953
4/2/201571.7272.4171.7271.955,992
4/1/201571.5171.8171.5171.695,031
3/31/201571.5671.5671.2571.456,027
3/30/201571.0971.4671.0771.465,373
3/27/201571.2571.9471.1971.601,967
3/26/201571.2171.6471.0971.644,235
3/25/201571.4671.7271.4671.692,394
3/24/201571.2971.2971.1671.201,888
3/23/201570.8171.2970.8171.161,576
3/20/201571.2971.2970.7070.758,170
3/19/201570.8770.8770.5370.571,313
3/18/201570.4870.4869.8170.486,955
3/17/201570.5370.6869.9570.173,865
3/16/201570.8670.9670.3170.488,994
3/13/201571.1271.1470.7371.002,253
3/11/201572.0172.0671.1471.463,176
3/10/201571.9272.2771.4172.275,943
3/9/201572.5372.5371.7771.773,585
3/6/201572.2072.5372.2072.53586
3/5/201572.5372.5372.1372.531,220
3/4/201572.1672.7372.1672.441,354
3/3/201571.8472.3671.8472.362,081
3/2/201571.7871.9871.7871.844,212
2/27/201571.9071.9171.5071.773,772
2/26/201571.6871.7971.5471.606,880
2/25/201571.0171.8070.6571.275,153
2/24/201571.4971.5570.5071.253,021
2/23/201571.5671.6370.8571.502,288
2/20/201571.4771.6571.0171.643,408
2/19/201571.4371.6071.2871.414,729
2/18/201571.7571.8371.2871.805,893
2/17/201571.2771.6670.9971.295,083
2/13/201571.2771.5070.9271.337,766
2/12/201571.1571.6070.9771.174,009
2/11/201570.8771.2070.4271.202,740
2/10/201570.8170.9970.5270.845,480
2/9/201571.0671.5670.0371.0718,432
2/6/201571.2071.3370.9971.3011,289
2/5/201571.1771.5370.4170.412,104
2/4/201570.7071.4370.0170.9017,920
2/3/201570.8871.4370.4870.943,325
2/2/201570.5770.8370.1270.831,264
1/30/201570.5570.8170.1770.494,046
1/29/201570.3570.9370.1370.144,992
1/28/201570.9070.9570.1170.508,200
1/27/201570.8670.9069.9170.902,215
1/26/201570.9171.3770.0470.7718,202
1/23/201571.1671.5070.4571.507,162
1/22/201570.6871.4470.6171.2022,378
1/21/201570.7671.0670.2070.3212,201
1/20/201570.5070.9870.0970.466,057
1/16/201570.5670.7270.1570.414,717
1/15/201570.5870.6170.1070.4935,136
1/14/201570.8670.9070.0070.4912,750
1/13/201571.1071.0770.6970.6915,249
1/12/201571.1071.2270.9670.973,571
1/9/201570.9371.6770.7871.229,733
1/8/201571.3071.6070.9071.3310,263
1/6/201570.9971.1370.2370.234,607
1/5/201571.7871.7870.9870.992,616
1/2/201571.5772.0671.3971.391,546
12/31/201471.3272.1271.3072.125,437
12/30/201471.5472.1471.2671.3812,034
12/29/201471.9572.0271.0471.306,583
  • Showing 1-100 of 803 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center