$70.59 +0.10 (%) WT EM Crp Bd Shs -

Jul. 28, 2016 | 01:58 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
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
7/12/201670.3770.5070.3370.4711,176
7/11/201670.4070.5570.2970.475,519
7/8/201670.2470.5570.0070.504,783
7/7/201669.9969.9969.9969.990
7/6/201670.0070.4369.9269.9920,533
7/5/201669.9070.3069.9070.207,480
7/1/201669.5669.7569.5269.751,563
6/30/201669.6169.8469.0069.3021,898
6/29/201669.2069.8169.2069.815,134
6/28/201669.1169.3868.9969.2011,582
6/27/201668.7269.2768.6569.1121,280
6/24/201668.0468.0468.0468.04476
6/23/201668.9369.3068.7469.187,905
6/22/201668.9569.1868.7668.761,081
6/21/201668.7968.9668.7968.951,393
6/20/201668.8868.8868.8068.80470
6/17/201668.7768.9968.4168.91967
6/16/201668.8368.8668.7168.863,469
6/15/201668.7068.9868.6368.635,020
6/14/201668.6968.6968.6968.69412
6/13/201668.9569.1168.6869.002,774
6/10/201668.9269.4768.9269.221,653
6/9/201669.0669.4768.5768.6713,240
6/8/201668.6969.4568.6969.246,646
6/7/201668.9369.1668.9369.0124,721
6/6/201668.3368.9968.3368.521,652
6/3/201668.5069.0268.4568.511,632
6/2/201668.1068.4068.0868.204,014
6/1/201667.6468.1067.6067.603,953
5/31/201668.2868.2867.7768.0017,690
5/27/201668.0868.5867.6368.585,003
5/26/201668.0668.1868.0068.121,156
5/25/201668.0168.6367.6668.317,206
5/24/201667.9468.0067.6167.933,652
5/23/201668.0468.0567.9967.992,846
5/20/201668.0568.2967.8167.817,142
5/19/201667.6067.9867.6067.77964
5/18/201668.4568.4968.2568.259,432
5/17/201668.6468.6468.5368.64621
5/16/201668.0568.6668.0568.4310,282
5/13/201668.5768.7668.4568.766,134
5/12/201668.4268.5968.3768.4825,431
5/11/201667.8868.6567.8867.897,385
5/10/201668.1868.4068.0768.401,481
5/9/201667.8968.1967.8968.191,105
5/6/201668.0068.2967.7167.717,818
5/5/201668.1268.2668.1068.103,371
5/4/201668.1468.2768.0268.189,547
5/3/201668.0368.4467.9368.439,854
5/2/201668.3368.4967.9568.3327,286
4/29/201668.2768.7168.0768.442,627
4/28/201668.1368.2868.0968.2716,705
4/27/201667.9268.2367.9268.201,049
4/26/201668.2868.2867.9167.91864
4/25/201668.0368.1467.8267.9016,134
4/22/201668.4168.5168.3568.407,373
4/21/201668.7768.7768.4468.6529,747
4/20/201668.3068.7368.3068.735,369
4/19/201668.2668.5068.0768.29714
4/18/201667.9568.2067.9468.0614,233
4/15/201667.8668.0367.8668.03500
4/14/201667.7468.4767.7468.116,673
4/13/201667.5367.5367.5367.53602
4/12/201667.2967.6967.2967.413,260
4/11/201667.2367.4267.0467.283,473
4/8/201667.1367.1767.1167.171,938
4/7/201667.1367.1367.1367.13653
4/6/201667.1167.2366.7267.231,669
4/5/201667.4667.4667.2067.222,635
4/4/201667.2767.4367.2767.431,120
4/1/201667.2567.2767.2267.27529
3/31/201667.1567.1766.9167.161,264
3/30/201667.0267.1266.9567.121,757
3/29/201666.6066.9566.6066.952,009
3/28/201666.7466.7466.7466.74412
3/24/201667.0767.0766.6166.841,830
3/23/201666.9166.9466.9166.94315
3/22/201666.4766.8566.4766.813,887
3/21/201666.5466.7066.5466.673,217
3/18/201666.7667.1166.6766.785,038
3/17/201666.5066.6466.5066.596,825
3/16/201666.2266.7966.0366.416,918
3/15/201666.0766.4266.0166.413,705
3/14/201666.0566.2066.0566.166,788
3/11/201666.3066.3065.5565.551,238
3/10/201665.9166.2165.3165.9315,502
3/9/201666.1166.1865.9666.068,099
3/8/201666.1066.1065.9766.051,515
3/7/201665.9366.1365.8765.941,660
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center