$9.19 +0.10 (%) Templ Emrg Markets Shs - NYSE

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
2/12/20169.139.208.919.1959,995
2/11/20168.959.098.919.0925,442
2/10/20169.039.239.039.1534,150
2/9/20169.099.258.999.0140,578
2/8/20169.379.379.219.2837,742
2/5/20169.529.559.389.4446,829
2/4/20169.499.649.439.5550,731
2/3/20169.339.469.279.4664,852
2/2/20169.349.349.269.2891,326
2/1/20169.359.489.289.4442,580
1/29/20169.359.499.339.4745,495
1/28/20169.209.329.149.2531,697
1/27/20169.099.189.009.0883,983
1/26/20168.999.138.999.1245,157
1/25/20169.049.048.938.9685,405
1/22/20168.959.068.919.0434,884
1/21/20168.638.928.558.75106,421
1/20/20168.678.758.438.65166,099
1/19/20168.908.978.798.8333,744
1/15/20168.878.938.788.8248,136
1/14/20169.129.309.029.2461,176
1/13/20169.209.239.049.09140,852
1/12/20169.279.279.069.1960,608
1/11/20169.419.569.189.2371,205
1/8/20169.379.459.269.2858,393
1/7/20169.449.539.409.4146,223
1/6/20169.749.789.589.6525,403
1/5/20169.839.899.819.8651,545
1/4/20169.879.909.669.80482,515
12/31/20159.9710.119.959.97135,028
12/30/20159.919.999.859.8997,638
12/29/201510.1110.169.949.9751,490
12/28/20159.9110.229.9110.15147,055
12/24/201510.0810.159.9810.0220,719
12/23/20159.819.979.819.9379,183
12/22/20159.779.859.779.8357,169
12/21/20159.879.899.739.75110,971
12/18/20159.939.939.779.77124,875
12/17/20159.929.999.859.89104,083
12/16/20159.859.929.629.86184,871
12/15/20159.659.809.589.75140,757
12/14/20159.709.799.459.6274,915
12/11/201510.9810.9810.7710.84166,789
12/10/201511.1611.1711.0511.1069,858
12/9/201511.1611.2511.0511.21111,561
12/8/201511.0711.1711.0511.1658,636
12/7/201511.4011.4211.2611.31121,100
12/4/201511.3511.5211.2111.45192,285
12/3/201511.6611.6611.4511.5073,424
12/2/201511.6011.6811.5211.5523,706
12/1/201511.5111.7211.5111.6840,427
11/30/201511.5411.6111.4811.5448,259
11/27/201511.7311.7311.5911.6216,034
11/25/201511.8411.9011.7411.8323,893
11/24/201511.8111.9111.8111.9032,973
11/23/201511.9011.9311.8511.9137,857
11/20/201511.8311.9711.8311.9318,254
11/19/201511.7111.8011.6711.8026,009
11/18/201511.6011.6911.5511.6114,699
11/17/201511.4811.6911.4811.6870,995
11/16/201511.3611.5511.3611.5263,303
11/13/201511.5711.5711.3611.3845,803
11/12/201511.6411.7711.5811.5833,077
11/11/201511.7811.7811.6111.7147,563
11/10/201511.7211.7611.6011.7638,600
11/9/201511.9011.9011.7911.8528,624
11/6/201512.0712.0711.9512.0066,636
11/5/201512.2212.2912.0112.1734,983
11/4/201512.3712.3712.2212.2762,292
11/3/201512.0412.2812.0012.2841,480
11/2/201511.9612.0911.9312.0220,854
10/30/201511.9111.9211.8211.9126,831
10/29/201511.8111.8611.7711.8649,159
10/28/201511.9612.0011.8211.8837,514
10/27/201512.0612.1911.8811.9444,238
10/26/201512.4012.4012.0112.0559,693
10/23/201512.3012.4212.2612.3934,311
10/22/201512.1212.2812.0612.2165,796
10/21/201512.1112.1412.0512.0732,949
10/20/201512.2612.2812.2012.2117,403
10/19/201512.2512.3212.2012.2733,909
10/16/201512.3412.4012.2812.3610,946
10/15/201512.2712.4112.2412.3950,168
10/14/201512.0512.1912.0512.1738,494
10/13/201512.0612.2012.0312.06126,007
10/12/201512.3412.3412.2312.2724,582
10/9/201512.2012.3512.1912.2727,837
10/8/201511.8912.1211.8912.1218,705
10/7/201511.7311.9711.7311.9183,546
10/6/201511.3711.5611.3711.5693,956
10/5/201511.2711.4711.2711.4748,608
10/2/201510.8711.1810.8411.1820,994
10/1/201511.0011.0810.9310.9833,059
9/30/201511.0011.0810.9911.0368,421
9/29/201510.8710.9710.8010.8238,462
9/28/201510.9711.0210.8410.9234,812
9/25/201511.2011.2611.1011.1137,976
9/24/201511.0611.1310.9311.1251,077
9/23/201511.3611.3811.1811.1853,716
9/22/201511.4211.4711.2611.4663,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center