$15.08 +0.08 (%) Templ Emrg Markets Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
12/19/201415.0815.1815.0515.0873,150
12/18/201415.0015.1914.9015.0070,461
12/17/201414.5314.8714.5314.80187,988
12/16/201414.5114.6814.3114.53183,977
12/15/201414.8915.0014.7114.73139,780
12/12/201415.2015.2714.8614.91171,870
12/11/201416.5616.6116.4516.4649,285
12/10/201416.6616.7016.5616.6154,813
12/9/201416.5716.8216.5016.6360,695
12/8/201417.0417.0816.8216.8587,693
12/5/201417.1317.2317.0517.0842,558
12/4/201417.2417.2817.0917.1945,514
12/3/201417.1817.3817.1717.1878,930
12/2/201417.1917.2917.0517.22106,096
12/1/201417.2517.2516.9617.0280,206
11/28/201417.6617.8817.3417.4041,325
11/26/201417.5817.7817.5817.7832,218
11/25/201417.7217.7217.5217.5219,588
11/24/201417.6317.6517.5217.6562,461
11/21/201417.3917.6417.3817.6175,706
11/20/201416.9817.0916.9517.0884,987
11/19/201417.0717.0716.9217.0756,009
11/18/201416.9017.1316.9017.0680,439
11/17/201417.0217.0516.9216.9438,750
11/14/201417.0317.1417.0017.1132,829
11/13/201417.0817.1517.0217.04106,283
11/12/201417.0317.1817.0317.0895,317
11/11/201417.1317.1517.0417.0887,204
11/10/201417.2117.3017.1217.2046,482
11/7/201417.0617.1417.0417.1452,125
11/6/201417.2417.2417.0517.0653,445
11/5/201417.2917.3417.1617.2142,529
11/4/201417.4317.4317.2817.3862,933
11/3/201417.4217.4517.3317.3542,741
10/31/201417.5017.6317.4617.5533,259
10/30/201417.4417.5317.3417.4663,092
10/29/201417.5217.6617.3017.4044,034
10/28/201417.2417.4917.2417.4551,234
10/27/201417.2417.2417.0517.1141,606
10/24/201417.3617.4617.2817.4140,316
10/23/201417.4117.4417.2117.2942,714
10/22/201417.4717.4717.2517.29106,880
10/21/201417.2117.4517.2017.3775,188
10/20/201417.1317.3417.1317.26104,780
10/17/201417.1717.3517.1717.2658,934
10/16/201416.7817.2316.6017.1147,716
10/15/201417.2517.3616.9517.16157,584
10/14/201417.3817.5317.3417.4054,446
10/13/201417.4117.5617.3417.42144,918
10/10/201417.6717.6717.3117.3350,802
10/9/201417.9817.9817.7017.7997,082
10/8/201417.7118.0417.6118.0028,784
10/7/201417.7117.7917.7017.7457,267
10/6/201417.8017.9417.7517.7850,490
10/3/201417.5817.6617.4717.6344,137
10/2/201417.4817.6117.3517.5879,829
10/1/201417.5817.6417.4417.47153,347
9/30/201417.7417.8017.6517.7444,740
9/29/201417.9417.9417.5217.86113,007
9/26/201418.0318.1918.0318.1725,167
9/25/201418.1918.1918.0318.0881,612
9/24/201418.1618.3818.1618.3635,766
9/23/201418.0518.2118.0018.1661,618
9/22/201418.3418.3418.1518.18102,640
9/19/201418.5118.5518.3418.3750,865
9/18/201418.5718.5718.4718.5355,021
9/17/201418.6418.6618.4318.4726,254
9/16/201418.3118.7518.3118.6620,074
9/15/201418.5518.5518.3518.4128,646
9/12/201418.7418.7418.5418.6339,740
9/11/201419.0019.0018.7518.8041,318
9/10/201419.0019.0718.8719.0725,769
9/9/201419.2519.2519.0219.1077,998
9/8/201419.3219.3619.2119.2544,951
9/5/201419.1819.4319.1819.4229,271
9/4/201419.3119.3919.1819.2325,280
9/3/201419.2819.3319.2019.2846,712
9/2/201419.1819.1819.0319.1018,671
8/29/201419.0619.1318.9619.1334,981
8/28/201419.1219.1219.0119.1210,731
8/27/201419.1319.2719.1019.2724,069
8/26/201418.9619.2218.9619.2032,566
8/25/201418.9319.0318.9219.0133,734
8/22/201418.9719.0018.9118.9117,348
8/21/201419.0619.1019.0119.0618,570
8/20/201419.0719.1619.0319.0711,612
8/19/201419.0119.1318.9719.0833,219
8/18/201418.7819.0918.7818.9749,102
8/15/201418.9518.9518.7318.7521,662
8/14/201418.8318.8918.8018.8615,400
8/13/201418.7818.9018.7618.8225,140
8/12/201418.6418.7818.5918.7214,772
8/11/201418.5218.8218.5218.7485,276
8/8/201418.3218.5418.3218.5221,680
8/7/201418.4218.5018.3518.3839,813
8/6/201418.4018.6518.3718.4631,034
8/5/201418.6518.7018.5518.5630,279
8/4/201418.6718.8718.6618.7848,058
8/1/201418.6318.7918.5618.6952,627
7/31/201418.8318.8318.6518.7256,343
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center