Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 29.8548 | 0.01 | 0.02% | 29.79 | 29.93 | 29.79 | 98,757 |
| Jun 20 2024 | 29.8497 | -0.06 | -0.21% | 30.16 | 30.16 | 29.78 | 39,039 |
| Jun 18 2024 | 29.913 | 0.31 | 1.05% | 29.81 | 29.9399 | 29.81 | 681 |
| Jun 17 2024 | 29.6026 | 0.11 | 0.38% | 29.71 | 29.71 | 29.37 | 2,683,255 |
| Jun 14 2024 | 29.4891 | 0.00 | 0.01% | 29.55 | 29.55 | 29.40 | 2,084 |
| Jun 13 2024 | 29.487 | -0.10 | -0.33% | 29.58 | 29.58 | 29.41 | 2,225 |
| Jun 12 2024 | 29.5846 | 0.33 | 1.14% | 29.54 | 29.64 | 29.44 | 7,250 |
| Jun 11 2024 | 29.2508 | -0.12 | -0.41% | 29.37 | 29.37 | 29.12 | 42,068 |
| Jun 10 2024 | 29.37 | 0.19 | 0.65% | 29.30 | 29.48 | 29.30 | 173 |
| Jun 07 2024 | 29.1789 | -0.32 | -1.08% | 29.38 | 29.38 | 29.1789 | 1,336 |
| Jun 06 2024 | 29.4984 | 0.16 | 0.56% | 29.50 | 29.53 | 29.42 | 6,501 |
| Jun 05 2024 | 29.334 | 0.48 | 1.67% | 29.12 | 29.34 | 29.12 | 3,369 |
| Jun 04 2024 | 28.8509 | -0.21 | -0.73% | 28.77 | 28.865 | 28.728 | 13,410 |
| Jun 03 2024 | 29.0644 | 0.30 | 1.06% | 29.19 | 29.19 | 28.94 | 1,463 |
| May 31 2024 | 28.7609 | -0.33 | -1.12% | 28.83 | 28.83 | 28.65 | 1,456 |
| May 30 2024 | 29.0879 | -0.06 | -0.21% | 29.10 | 29.22 | 29.0501 | 4,487 |
| May 29 2024 | 29.1503 | -0.43 | -1.46% | 29.23 | 29.23 | 29.0823 | 552 |
| May 28 2024 | 29.5826 | -0.05 | -0.17% | 29.66 | 29.68 | 29.5826 | 5,959 |
| May 24 2024 | 29.6344 | 0.10 | 0.35% | 29.57 | 29.69 | 29.57 | 482 |
| May 23 2024 | 29.5315 | -0.22 | -0.73% | 29.98 | 29.98 | 29.49 | 5,449 |
| May 22 2024 | 29.75 | -0.05 | -0.17% | 29.85 | 29.8591 | 29.62 | 1,581 |
| May 21 2024 | 29.80 | -0.20 | -0.66% | 29.81 | 29.81 | 29.76 | 33,702 |
| May 20 2024 | 29.9992 | -0.20 | -0.66% | 30.06 | 30.06 | 29.94 | 8,163 |
| May 17 2024 | 30.20 | 0.15 | 0.50% | 30.16 | 30.21 | 30.03 | 8,568 |
| May 16 2024 | 30.05 | 0.09 | 0.30% | 29.95 | 30.10 | 29.92 | 26,824 |
| May 15 2024 | 29.96 | 0.35 | 1.18% | 29.81 | 29.97 | 29.71 | 16,780 |
| May 14 2024 | 29.61 | 0.19 | 0.65% | 29.45 | 29.61 | 29.45 | 39,607 |
| May 13 2024 | 29.42 | 0.14 | 0.48% | 29.48 | 29.53 | 29.375 | 364,797 |
| May 10 2024 | 29.28 | 0.15 | 0.50% | 29.39 | 29.39 | 29.19 | 7,163 |
| May 09 2024 | 29.1343 | 0.10 | 0.34% | 29.02 | 29.19 | 29.02 | 1,900,345 |
| May 08 2024 | 29.0352 | -0.05 | -0.18% | 28.89 | 29.09 | 28.89 | 4,505 |
| May 07 2024 | 29.0879 | -0.19 | -0.66% | 29.16 | 29.16 | 29.0879 | 865 |
| May 06 2024 | 29.2803 | 0.07 | 0.24% | 29.24 | 29.35 | 29.14 | 3,258 |
| May 03 2024 | 29.21 | 0.25 | 0.85% | 29.14 | 29.30 | 29.12 | 4,700 |
| May 02 2024 | 28.9635 | 0.74 | 2.61% | 28.65 | 29.08 | 28.639 | 1,765 |
| May 01 2024 | 28.2277 | -0.11 | -0.40% | 28.27 | 28.51 | 28.208 | 1,916 |
| Apr 30 2024 | 28.34 | -0.24 | -0.84% | 28.41 | 28.43 | 28.315 | 2,393 |
| Apr 29 2024 | 28.5807 | 0.27 | 0.97% | 28.44 | 28.61 | 28.44 | 1,010 |
| Apr 26 2024 | 28.3074 | 0.33 | 1.17% | 28.22 | 28.3074 | 28.22 | 468 |
| Apr 25 2024 | 27.9792 | 0.03 | 0.10% | 27.922 | 28.0196 | 27.92 | 1,890 |
| Apr 24 2024 | 27.95 | 0.10 | 0.38% | 28.00 | 28.00 | 27.83 | 2,999 |
| Apr 23 2024 | 27.8452 | 0.26 | 0.92% | 27.64 | 27.85 | 27.64 | 3,532 |
| Apr 22 2024 | 27.59 | 0.40 | 1.47% | 27.30 | 27.59 | 27.30 | 23,428 |
| Apr 19 2024 | 27.19 | -0.25 | -0.89% | 27.22 | 27.2536 | 27.19 | 2,233 |
| Apr 18 2024 | 27.435 | 0.15 | 0.53% | 27.55 | 27.55 | 27.41 | 1,678 |
| Apr 17 2024 | 27.29 | 0.00 | -0.01% | 27.43 | 27.51 | 27.25 | 43,746 |
| Apr 16 2024 | 27.2931 | -0.35 | -1.26% | 27.28 | 27.345 | 27.28 | 2,413 |
| Apr 15 2024 | 27.64 | -0.29 | -1.04% | 28.01 | 28.03 | 27.64 | 5,397,861 |
| Apr 12 2024 | 27.9307 | -0.63 | -2.20% | 28.15 | 28.15 | 27.9307 | 558 |
| Apr 11 2024 | 28.5598 | 0.22 | 0.79% | 28.43 | 28.60 | 28.26 | 2,398,488 |
| Apr 10 2024 | 28.3362 | -0.44 | -1.54% | 28.43 | 28.43 | 28.265 | 2,501 |
| Apr 09 2024 | 28.78 | 0.23 | 0.81% | 28.72 | 28.80 | 28.69 | 11,337 |
| Apr 08 2024 | 28.55 | 0.17 | 0.59% | 28.65 | 28.65 | 28.41 | 5,257,649 |
| Apr 05 2024 | 28.3834 | 0.03 | 0.11% | 28.32 | 28.41 | 28.24 | 2,505 |
| Apr 04 2024 | 28.3529 | -0.10 | -0.36% | 28.64 | 28.70 | 28.3529 | 1,778 |
| Apr 03 2024 | 28.4558 | 0.05 | 0.17% | 28.28 | 28.519 | 28.28 | 1,219 |
| Apr 02 2024 | 28.4073 | 0.06 | 0.20% | 28.45 | 28.46 | 28.398 | 5,692 |
| Apr 01 2024 | 28.3513 | 0.01 | 0.04% | 28.46 | 28.49 | 28.34 | 6,028 |
| Mar 28 2024 | 28.34 | 0.13 | 0.46% | 28.30 | 28.36 | 28.268 | 10,437 |
| Mar 27 2024 | 28.21 | 0.01 | 0.03% | 28.20 | 28.21 | 28.10 | 9,413 |
| Mar 26 2024 | 28.2025 | -0.07 | -0.24% | 28.28 | 28.37 | 28.2025 | 4,244 |
| Mar 25 2024 | 28.27 | 0.04 | 0.14% | 28.19 | 28.27 | 28.19 | 5,076 |
