$12.82 +0.61 (%) Clrbrdg Ener Op Shs - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:59 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

EMO historical data

Date Open High Low Close Volume
6/28/201612.5512.8412.4912.82122,609
6/27/201612.5312.5711.9412.2180,692
6/24/201612.5512.9112.4112.68126,645
6/23/201612.9813.0612.8313.06118,674
6/22/201612.9212.9512.7112.80104,839
6/21/201612.5912.8612.5112.8499,972
6/20/201612.7012.7612.5512.5881,348
6/17/201612.5912.6212.4312.4388,325
6/16/201612.4112.5512.2012.5078,429
6/15/201612.4012.6712.3312.5775,621
6/14/201612.5812.6812.2612.4992,321
6/13/201612.5412.7912.5412.65141,677
6/10/201612.9813.0612.5812.74101,384
6/9/201613.0213.2313.0113.2182,661
6/8/201613.3913.4813.2013.27131,272
6/7/201613.2413.3713.2013.29116,365
6/6/201613.1113.2513.0213.17113,916
6/3/201612.8513.0412.8513.00120,044
6/2/201612.8213.0312.7512.9883,735
6/1/201612.4112.9912.3712.92134,414
5/31/201612.7812.9512.4512.50131,338
5/27/201612.6312.7812.4512.72244,809
5/26/201612.8312.8812.4912.54152,818
5/25/201612.7412.8712.5812.7297,531
5/24/201612.8012.8012.4912.5776,845
5/23/201612.4912.6912.4512.6885,241
5/20/201612.3712.5912.2312.5776,946
5/19/201612.1512.3612.0012.25178,921
5/18/201612.5112.5612.1612.17165,098
5/17/201612.6112.9512.5912.84146,047
5/16/201612.6212.7512.5312.72130,598
5/13/201612.4212.5612.2512.3567,002
5/12/201612.5212.5212.3212.4377,697
5/11/201612.0812.3211.7812.25136,270
5/10/201612.1012.3012.0212.10144,000
5/9/201612.1612.1611.6511.98102,446
5/6/201612.1412.3412.0512.2094,170
5/5/201612.2412.5012.1212.18166,664
5/4/201611.9912.1011.7511.96146,224
5/3/201612.2512.2511.7611.88112,434
5/2/201612.6312.6312.1212.3879,161
4/29/201612.5312.6512.3512.5683,358
4/28/201612.5112.7012.3712.4083,562
4/27/201612.3412.6712.3412.62128,504
4/26/201612.2512.2512.0412.25192,049
4/25/201612.3112.3511.9712.0089,430
4/22/201612.1412.3612.0712.3096,758
4/21/201612.1312.2912.0212.03146,253
4/20/201611.7812.3111.7812.04162,870
4/19/201611.4411.9911.4411.96126,335
4/18/201610.7211.4110.6711.3498,088
4/15/201611.1911.3011.0711.0893,620
4/14/201611.6311.6311.2911.3679,925
4/13/201611.4111.5611.3111.51120,312
4/12/201610.9911.4410.9411.35121,438
4/11/201611.1611.4310.9010.92156,111
4/8/201610.7511.1210.7411.01109,213
4/7/201610.3610.5910.3610.5182,288
4/6/201610.3910.5510.3310.42209,478
4/5/201610.2910.4210.2110.27105,627
4/4/201610.7710.8310.4010.4481,650
4/1/201611.0611.0610.7310.8695,766
3/31/201610.8511.2810.8511.2793,757
3/30/201610.7511.0210.7410.8599,611
3/29/201610.2810.6110.1810.56101,585
3/28/201610.8410.8410.3910.44123,284
3/24/201610.7610.8910.4610.75148,207
3/23/201611.2811.3910.9911.01158,316
3/22/201611.2311.4811.1311.38122,436
3/21/201611.6311.6311.1211.39102,028
3/18/201611.7611.8511.3511.57115,394
3/17/201611.5411.8511.3911.69163,358
3/16/201610.6911.2610.6911.2591,272
3/15/201610.6410.6910.2610.68141,772
3/14/201610.8310.8310.5810.72132,182
3/11/201610.8411.0310.8310.87124,124
3/10/201610.9710.9710.7010.7169,036
3/9/201611.0411.1010.8210.95106,973
3/8/201611.2711.2710.7610.86147,875
3/7/201610.8511.3810.8511.38118,161
3/4/201611.2711.4410.8710.97209,818
3/3/201610.6911.4210.6511.05264,750
3/2/20169.9310.759.9110.66155,475
3/1/201610.1010.389.9510.06134,992
2/29/20169.9310.209.819.9086,247
2/26/20169.7010.059.689.79120,796
2/25/20169.449.529.329.43144,030
2/24/20169.099.648.869.51146,109
2/23/20169.569.719.269.30145,699
2/22/20169.049.609.029.58170,302
2/19/20168.748.778.428.74115,241
2/18/20168.798.918.518.80272,228
2/17/20168.038.647.958.59302,974
2/16/20167.628.037.557.95213,365
2/12/20167.107.426.927.29316,938
2/11/20167.047.346.716.93226,272
2/10/20167.477.577.157.25355,970
2/9/20167.807.967.277.40312,121
2/8/20169.349.358.068.17333,927
2/5/201610.1910.219.429.61130,468
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center