Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 42.20 | -0.27 | -0.64% | 42.40 | 42.59 | 42.20 | 12,855 |
| Jun 12 2024 | 42.47 | 0.10 | 0.24% | 42.54 | 43.02 | 42.47 | 21,488 |
| Jun 11 2024 | 42.37 | -0.26 | -0.61% | 42.57 | 42.85 | 42.03 | 20,762 |
| Jun 10 2024 | 42.63 | 0.47 | 1.11% | 42.03 | 42.93 | 42.03 | 6,215 |
| Jun 07 2024 | 42.16 | -0.03 | -0.07% | 41.85 | 42.18 | 41.75 | 9,071 |
| Jun 06 2024 | 42.19 | 0.19 | 0.45% | 41.95 | 42.27 | 41.8173 | 22,783 |
| Jun 05 2024 | 42.00 | 0.23 | 0.55% | 41.97 | 42.36 | 41.75 | 10,206 |
| Jun 04 2024 | 41.77 | 0.08 | 0.19% | 41.65 | 42.30 | 41.3384 | 29,766 |
| Jun 03 2024 | 41.69 | -0.51 | -1.21% | 42.30 | 42.30 | 41.5101 | 24,465 |
| May 31 2024 | 42.20 | 1.18 | 2.88% | 41.41 | 42.25 | 41.41 | 28,071 |
| May 30 2024 | 41.02 | -0.10 | -0.24% | 41.11 | 41.42 | 40.80 | 83,783 |
| May 29 2024 | 41.12 | -0.53 | -1.27% | 41.66 | 41.66 | 40.69 | 91,049 |
| May 28 2024 | 41.65 | 0.04 | 0.10% | 41.65 | 41.81 | 41.53 | 15,268 |
| May 24 2024 | 41.61 | 0.05 | 0.12% | 41.68 | 42.11 | 41.5125 | 30,622 |
| May 23 2024 | 41.56 | -1.10 | -2.58% | 42.76 | 43.03 | 41.25 | 57,328 |
| May 22 2024 | 42.66 | -0.99 | -2.27% | 43.04 | 43.29 | 42.045 | 40,137 |
| May 21 2024 | 43.65 | 0.12 | 0.28% | 43.57 | 43.76 | 43.46 | 22,247 |
| May 20 2024 | 43.53 | 0.26 | 0.60% | 43.33 | 43.74 | 43.32 | 20,362 |
| May 17 2024 | 43.27 | 0.54 | 1.26% | 43.08 | 43.46 | 42.79 | 37,914 |
| May 16 2024 | 42.73 | 0.12 | 0.28% | 42.67 | 42.88 | 42.655 | 46,469 |
| May 15 2024 | 42.61 | 0.10 | 0.24% | 42.75 | 43.2118 | 42.46 | 17,884 |
| May 14 2024 | 42.51 | 0.04 | 0.09% | 42.40 | 42.61 | 42.23 | 80,087 |
| May 13 2024 | 42.47 | 0.21 | 0.50% | 42.31 | 42.70 | 42.31 | 26,774 |
| May 10 2024 | 42.26 | -0.10 | -0.24% | 42.48 | 42.48 | 42.2301 | 33,416 |
| May 09 2024 | 42.361 | 0.28 | 0.66% | 42.19 | 42.45 | 42.09 | 12,340 |
| May 08 2024 | 42.085 | 0.34 | 0.83% | 41.54 | 42.10 | 41.54 | 13,012 |
| May 07 2024 | 41.74 | 0.28 | 0.68% | 41.50 | 41.98 | 41.49 | 27,770 |
| May 06 2024 | 41.46 | 0.30 | 0.73% | 41.43 | 41.54 | 41.18 | 12,768 |
| May 03 2024 | 41.16 | 0.40 | 0.98% | 40.90 | 41.24 | 40.74 | 11,873 |
| May 02 2024 | 40.76 | 0.30 | 0.74% | 40.36 | 40.94 | 40.20 | 28,374 |
| May 01 2024 | 40.46 | -0.13 | -0.32% | 40.50 | 40.73 | 40.3448 | 38,601 |
| Apr 30 2024 | 40.59 | -0.83 | -2.00% | 41.19 | 41.31 | 40.54 | 16,317 |
| Apr 29 2024 | 41.42 | 0.05 | 0.12% | 41.17 | 41.52 | 41.11 | 20,374 |
| Apr 26 2024 | 41.37 | 0.07 | 0.17% | 41.31 | 41.52 | 41.0974 | 16,611 |
| Apr 25 2024 | 41.30 | 0.14 | 0.34% | 40.87 | 41.41 | 40.7875 | 5,327 |
| Apr 24 2024 | 41.16 | 0.09 | 0.22% | 41.05 | 41.25 | 40.73 | 16,730 |
| Apr 23 2024 | 41.07 | 0.37 | 0.91% | 40.70 | 41.21 | 40.68 | 7,099 |
| Apr 22 2024 | 40.70 | 0.38 | 0.94% | 40.48 | 40.87 | 40.345 | 18,370 |
| Apr 19 2024 | 40.32 | 0.81 | 2.05% | 39.53 | 40.65 | 39.36 | 33,939 |
| Apr 18 2024 | 39.51 | 0.49 | 1.26% | 38.98 | 39.71 | 38.98 | 21,034 |
| Apr 17 2024 | 39.02 | 0.24 | 0.62% | 38.72 | 39.23 | 38.61 | 28,590 |
| Apr 16 2024 | 38.78 | -0.31 | -0.79% | 38.94 | 39.18 | 38.54 | 16,974 |
| Apr 15 2024 | 39.09 | -0.83 | -2.08% | 39.96 | 40.145 | 39.03 | 23,861 |
| Apr 12 2024 | 39.92 | -0.69 | -1.70% | 40.55 | 41.07 | 39.801 | 21,080 |
| Apr 11 2024 | 40.61 | -0.19 | -0.47% | 40.83 | 41.40 | 40.45 | 9,257 |
| Apr 10 2024 | 40.80 | -0.42 | -1.02% | 40.98 | 41.07 | 40.55 | 12,191 |
| Apr 09 2024 | 41.22 | -0.26 | -0.63% | 41.45 | 41.61 | 41.14 | 19,260 |
| Apr 08 2024 | 41.48 | 0.16 | 0.39% | 41.30 | 41.99 | 41.30 | 25,599 |
| Apr 05 2024 | 41.32 | -0.06 | -0.14% | 41.34 | 41.3684 | 40.72 | 14,132 |
| Apr 04 2024 | 41.38 | 0.01 | 0.02% | 41.74 | 41.9004 | 41.2169 | 28,623 |
| Apr 03 2024 | 41.37 | 0.61 | 1.50% | 40.87 | 41.558 | 40.85 | 13,765 |
| Apr 02 2024 | 40.76 | 0.13 | 0.32% | 40.65 | 40.90 | 40.63 | 36,221 |
| Apr 01 2024 | 40.63 | 0.02 | 0.05% | 40.74 | 40.86 | 40.59 | 14,939 |
| Mar 28 2024 | 40.61 | 0.65 | 1.63% | 40.11 | 40.84 | 40.11 | 23,993 |
| Mar 27 2024 | 39.96 | 0.06 | 0.15% | 40.03 | 40.03 | 39.794 | 15,706 |
| Mar 26 2024 | 39.90 | -0.09 | -0.23% | 39.93 | 39.9643 | 39.6501 | 15,796 |
| Mar 25 2024 | 39.99 | 0.29 | 0.73% | 39.70 | 40.1727 | 39.70 | 12,121 |
| Mar 22 2024 | 39.70 | -0.20 | -0.50% | 39.90 | 39.955 | 39.66 | 17,563 |
| Mar 21 2024 | 39.90 | 0.29 | 0.73% | 39.51 | 39.9891 | 39.41 | 19,681 |
| Mar 20 2024 | 39.61 | 0.28 | 0.71% | 39.33 | 39.8315 | 39.33 | 14,670 |
| Mar 19 2024 | 39.33 | 0.42 | 1.08% | 39.05 | 39.38 | 39.01 | 26,573 |
| Mar 18 2024 | 38.91 | 0.16 | 0.41% | 38.89 | 39.01 | 38.75 | 19,968 |
