Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 383.83 | 5.46 | 1.44% | 379.22 | 386.49 | 379.22 | 267,008 |
| May 17 2024 | 378.37 | 2.78 | 0.74% | 378.21 | 380.15 | 375.63 | 257,928 |
| May 16 2024 | 375.59 | -10.01 | -2.60% | 385.25 | 386.10 | 375.2022 | 325,092 |
| May 15 2024 | 385.60 | 11.34 | 3.03% | 377.10 | 385.90 | 377.00 | 389,804 |
| May 14 2024 | 374.26 | 0.70 | 0.19% | 373.56 | 375.20 | 366.24 | 309,508 |
| May 13 2024 | 373.56 | -6.72 | -1.77% | 380.77 | 383.30 | 371.6301 | 297,028 |
| May 10 2024 | 380.28 | -2.00 | -0.52% | 384.61 | 385.37 | 379.238 | 287,186 |
| May 09 2024 | 382.28 | 2.85 | 0.75% | 379.79 | 383.98 | 378.642 | 286,137 |
| May 08 2024 | 379.43 | 4.04 | 1.08% | 375.00 | 380.00 | 372.4298 | 357,841 |
| May 07 2024 | 375.39 | 3.42 | 0.92% | 371.97 | 377.80 | 369.995 | 474,735 |
| May 06 2024 | 371.97 | 8.20 | 2.25% | 367.52 | 376.70 | 367.52 | 437,518 |
| May 03 2024 | 363.77 | 7.48 | 2.10% | 360.00 | 365.11 | 359.735 | 330,985 |
| May 02 2024 | 356.29 | 1.05 | 0.30% | 356.48 | 357.31 | 348.645 | 398,523 |
| May 01 2024 | 355.24 | -1.93 | -0.54% | 359.75 | 362.06 | 353.93 | 393,075 |
| Apr 30 2024 | 357.17 | -6.48 | -1.78% | 362.84 | 366.575 | 356.495 | 494,552 |
| Apr 29 2024 | 363.65 | 9.63 | 2.72% | 355.00 | 365.25 | 352.8901 | 715,364 |
| Apr 26 2024 | 354.02 | 4.67 | 1.34% | 345.60 | 355.265 | 345.48 | 609,345 |
| Apr 25 2024 | 349.35 | 10.46 | 3.09% | 355.35 | 361.28 | 347.93 | 800,855 |
| Apr 24 2024 | 338.89 | 0.81 | 0.24% | 341.62 | 346.62 | 335.77 | 524,516 |
| Apr 23 2024 | 338.08 | 5.49 | 1.65% | 335.09 | 341.3225 | 334.16 | 398,670 |
| Apr 22 2024 | 332.59 | 3.96 | 1.20% | 330.30 | 334.9917 | 328.7775 | 449,832 |
| Apr 19 2024 | 328.63 | -7.43 | -2.21% | 336.35 | 337.86 | 327.38 | 686,522 |
| Apr 18 2024 | 336.06 | -3.14 | -0.93% | 341.34 | 342.7699 | 334.75 | 382,899 |
| Apr 17 2024 | 339.20 | -6.05 | -1.75% | 346.28 | 346.28 | 334.43 | 483,376 |
| Apr 16 2024 | 345.25 | -2.02 | -0.58% | 346.79 | 347.59 | 343.37 | 396,464 |
| Apr 15 2024 | 347.27 | -4.61 | -1.31% | 356.80 | 358.00 | 347.20 | 352,723 |
| Apr 12 2024 | 351.88 | -0.52 | -0.15% | 352.00 | 354.99 | 350.41 | 373,940 |
| Apr 11 2024 | 352.40 | 2.34 | 0.67% | 351.33 | 354.8199 | 347.63 | 370,272 |
| Apr 10 2024 | 350.06 | -1.84 | -0.52% | 350.20 | 355.29 | 349.0841 | 505,113 |
| Apr 09 2024 | 351.90 | -9.21 | -2.55% | 362.07 | 364.6684 | 344.47 | 397,290 |
| Apr 08 2024 | 361.11 | -3.91 | -1.07% | 364.97 | 365.80 | 360.92 | 443,211 |
| Apr 05 2024 | 365.02 | 7.89 | 2.21% | 360.295 | 367.79 | 360.295 | 368,734 |
| Apr 04 2024 | 357.13 | -5.28 | -1.46% | 364.23 | 369.53 | 356.94 | 387,260 |
| Apr 03 2024 | 362.41 | 4.17 | 1.16% | 357.65 | 365.87 | 357.03 | 486,380 |
| Apr 02 2024 | 358.24 | 3.37 | 0.95% | 353.095 | 358.99 | 351.50 | 314,600 |
| Apr 01 2024 | 354.87 | 4.67 | 1.33% | 351.00 | 355.507 | 348.00 | 304,090 |
| Mar 28 2024 | 350.20 | -1.39 | -0.40% | 351.96 | 353.00 | 348.69 | 324,714 |
| Mar 27 2024 | 351.59 | 0.41 | 0.12% | 353.30 | 354.73 | 350.15 | 310,228 |
| Mar 26 2024 | 351.18 | 4.06 | 1.17% | 347.87 | 353.05 | 347.47 | 357,292 |
| Mar 25 2024 | 347.12 | -0.86 | -0.25% | 347.11 | 348.46 | 344.02 | 275,957 |
| Mar 22 2024 | 347.98 | 2.09 | 0.60% | 347.54 | 349.74 | 345.21 | 302,112 |
| Mar 21 2024 | 345.89 | 11.77 | 3.52% | 336.24 | 347.47 | 336.12 | 408,219 |
| Mar 20 2024 | 334.12 | -0.57 | -0.17% | 334.82 | 336.46 | 332.595 | 362,870 |
| Mar 19 2024 | 334.69 | 3.85 | 1.16% | 330.00 | 334.82 | 328.02 | 343,645 |
| Mar 18 2024 | 330.84 | 2.34 | 0.71% | 330.46 | 336.535 | 329.49 | 329,410 |
| Mar 15 2024 | 328.50 | 1.78 | 0.54% | 324.92 | 330.105 | 324.92 | 1,098,472 |
| Mar 14 2024 | 326.72 | 2.86 | 0.88% | 324.29 | 327.47 | 320.94 | 425,223 |
| Mar 13 2024 | 323.86 | 0.63 | 0.19% | 322.65 | 326.495 | 322.4225 | 445,939 |
| Mar 12 2024 | 323.23 | 6.82 | 2.16% | 317.07 | 323.69 | 314.745 | 499,387 |
| Mar 11 2024 | 316.41 | -8.60 | -2.65% | 323.43 | 323.50 | 313.485 | 584,299 |
| Mar 08 2024 | 325.01 | -0.83 | -0.25% | 327.89 | 330.88 | 323.8601 | 423,924 |
| Mar 07 2024 | 325.84 | 0.11 | 0.03% | 326.35 | 328.005 | 322.325 | 799,635 |
| Mar 06 2024 | 325.73 | 1.07 | 0.33% | 325.67 | 330.26 | 324.29 | 611,035 |
| Mar 05 2024 | 324.66 | 0.89 | 0.27% | 323.34 | 329.21 | 322.46 | 661,512 |
| Mar 04 2024 | 323.77 | 3.78 | 1.18% | 321.71 | 329.14 | 321.71 | 535,674 |
| Mar 01 2024 | 319.99 | 6.47 | 2.06% | 315.79 | 321.16 | 314.775 | 695,735 |
| Feb 29 2024 | 313.52 | 8.07 | 2.64% | 308.00 | 318.20 | 305.89 | 964,199 |
| Feb 28 2024 | 305.45 | 27.98 | 10.08% | 290.92 | 307.99 | 289.51 | 1,054,086 |
| Feb 27 2024 | 277.47 | 2.59 | 0.94% | 275.00 | 278.39 | 272.29 | 1,125,867 |
| Feb 26 2024 | 274.88 | 5.16 | 1.91% | 269.99 | 276.26 | 269.06 | 1,125,268 |
| Feb 23 2024 | 269.72 | 10.52 | 4.06% | 260.64 | 270.39 | 259.90 | 894,235 |
| Feb 22 2024 | 259.20 | 7.08 | 2.81% | 254.62 | 259.28 | 254.05 | 302,164 |
| Feb 21 2024 | 252.12 | 0.96 | 0.38% | 250.74 | 252.77 | 248.61 | 319,842 |
