Register to chat with like-minded investors on our interactive forums.
EMRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 58.447 | 0.36 | 0.62% | 58.536 | 58.536 | 58.378 | 794 |
| Jun 13 2024 | 58.089 | 0.20 | 0.34% | 58.058 | 58.095 | 58.052 | 339 |
| Jun 12 2024 | 57.892 | 0.27 | 0.47% | 57.946 | 57.946 | 57.812 | 844 |
| Jun 11 2024 | 57.62 | -0.30 | -0.51% | 57.712 | 57.712 | 57.581 | 100 |
| Jun 10 2024 | 57.917 | 0.39 | 0.67% | 57.729 | 57.917 | 57.586 | 791 |
| Jun 07 2024 | 57.53 | 0.02 | 0.03% | 57.473 | 57.53 | 57.375 | 794 |
| Jun 06 2024 | 57.51 | 0.74 | 1.31% | 57.331 | 57.557 | 57.331 | 463 |
| Jun 05 2024 | 56.768 | 0.74 | 1.33% | 56.628 | 56.823 | 56.565 | 546 |
| Jun 04 2024 | 56.023 | -0.92 | -1.62% | 55.943 | 56.293 | 55.943 | 523 |
| Jun 03 2024 | 56.943 | 0.71 | 1.26% | 57.524 | 57.868 | 56.943 | 430 |
| May 31 2024 | 56.232 | -1.02 | -1.78% | 56.685 | 56.685 | 56.232 | 178 |
| May 30 2024 | 57.252 | -0.20 | -0.35% | 57.051 | 57.252 | 57.051 | 1 |
| May 29 2024 | 57.451 | -0.74 | -1.26% | 57.709 | 57.709 | 57.413 | 736 |
| May 28 2024 | 58.187 | -0.27 | -0.46% | 58.346 | 58.346 | 58.187 | 169 |
| May 27 2024 | 58.455 | 0.15 | 0.26% | 58.455 | 58.455 | 58.455 | 16 |
| May 24 2024 | 58.306 | -0.21 | -0.36% | 58.209 | 58.306 | 58.209 | 23 |
| May 23 2024 | 58.516 | -0.20 | -0.34% | 58.858 | 58.858 | 58.516 | 131 |
| May 22 2024 | 58.717 | 0.13 | 0.22% | 58.753 | 58.942 | 58.717 | 710 |
| May 21 2024 | 58.588 | -0.19 | -0.31% | 58.488 | 58.63 | 58.488 | 345 |
| May 20 2024 | 58.773 | -0.33 | -0.56% | 58.997 | 58.997 | 58.755 | 308 |
| May 17 2024 | 59.102 | 0.20 | 0.35% | 58.789 | 59.102 | 58.789 | 417 |
| May 16 2024 | 58.898 | 0.27 | 0.46% | 58.54 | 58.926 | 58.54 | 445 |
| May 15 2024 | 58.63 | 0.32 | 0.54% | 58.381 | 58.63 | 58.381 | 1,100 |
| May 14 2024 | 58.314 | 0.03 | 0.05% | 58.141 | 58.314 | 58.141 | 38 |
| May 13 2024 | 58.282 | 0.42 | 0.73% | 58.206 | 58.282 | 58.138 | 61 |
| May 10 2024 | 57.861 | 0.25 | 0.44% | 57.949 | 58.024 | 57.861 | 168 |
| May 09 2024 | 57.609 | -0.08 | -0.13% | 57.709 | 57.709 | 57.609 | 434 |
| May 08 2024 | 57.686 | 0.00 | 0.00% | 57.666 | 57.686 | 57.573 | 528 |
| May 07 2024 | 57.687 | -0.16 | -0.28% | 57.618 | 57.746 | 57.557 | 913 |
| May 06 2024 | 57.849 | 0.19 | 0.33% | 57.958 | 57.958 | 57.805 | 2,483 |
| May 03 2024 | 57.659 | 0.36 | 0.63% | 57.527 | 57.659 | 57.392 | 126 |
| May 02 2024 | 57.30 | 0.49 | 0.86% | 57.048 | 57.343 | 57.048 | 1,151 |
| Apr 30 2024 | 56.814 | -0.05 | -0.09% | 57.045 | 57.045 | 56.769 | 712 |
| Apr 29 2024 | 56.868 | 0.31 | 0.54% | 56.877 | 56.924 | 56.777 | 5,594 |
| Apr 26 2024 | 56.563 | 0.96 | 1.73% | 56.388 | 56.563 | 56.216 | 627 |
| Apr 25 2024 | 55.60 | -0.22 | -0.40% | 55.682 | 55.859 | 55.375 | 5,344 |
| Apr 24 2024 | 55.822 | 0.27 | 0.49% | 56.259 | 56.259 | 55.822 | 485 |
| Apr 23 2024 | 55.552 | 0.43 | 0.79% | 55.53 | 55.552 | 55.45 | 1,513 |
| Apr 22 2024 | 55.118 | 0.31 | 0.56% | 55.074 | 55.18 | 55.074 | 248 |
| Apr 19 2024 | 54.809 | -0.44 | -0.79% | 54.507 | 54.874 | 54.458 | 723 |
| Apr 18 2024 | 55.245 | 0.24 | 0.43% | 55.415 | 55.50 | 55.131 | 380 |
| Apr 17 2024 | 55.006 | 0.02 | 0.04% | 55.127 | 55.231 | 55.006 | 51 |
| Apr 16 2024 | 54.984 | -1.14 | -2.04% | 55.194 | 55.217 | 54.857 | 641 |
| Apr 15 2024 | 56.128 | -0.10 | -0.17% | 56.659 | 56.659 | 56.128 | 1,653 |
| Apr 12 2024 | 56.223 | -0.57 | -1.01% | 56.774 | 56.774 | 56.223 | 716 |
| Apr 11 2024 | 56.795 | 0.15 | 0.26% | 57.222 | 57.222 | 56.744 | 1,817 |
| Apr 10 2024 | 56.65 | 0.02 | 0.04% | 56.964 | 57.068 | 56.56 | 924 |
| Apr 09 2024 | 56.628 | 0.29 | 0.51% | 56.765 | 56.765 | 56.45 | 570 |
| Apr 08 2024 | 56.339 | 0.33 | 0.59% | 56.053 | 56.339 | 56.053 | 160 |
| Apr 05 2024 | 56.006 | -0.57 | -1.00% | 56.01 | 56.01 | 55.846 | 132 |
| Apr 04 2024 | 56.573 | 0.39 | 0.70% | 56.277 | 56.576 | 56.277 | 1,671 |
| Apr 03 2024 | 56.179 | -0.29 | -0.51% | 56.545 | 56.545 | 56.025 | 482 |
| Apr 02 2024 | 56.469 | 0.46 | 0.82% | 56.811 | 56.811 | 56.454 | 860 |
| Mar 28 2024 | 56.01 | 0.45 | 0.82% | 56.199 | 56.199 | 55.879 | 331 |
| Mar 27 2024 | 55.557 | -0.06 | -0.11% | 55.168 | 55.557 | 55.168 | 625 |
| Mar 26 2024 | 55.619 | 0.11 | 0.20% | 55.79 | 55.79 | 55.60 | 222 |
| Mar 25 2024 | 55.507 | -0.11 | -0.20% | 55.725 | 55.725 | 55.454 | 732 |
| Mar 22 2024 | 55.618 | -0.23 | -0.40% | 55.663 | 55.73 | 55.618 | 571 |
| Mar 21 2024 | 55.843 | 0.70 | 1.26% | 55.788 | 55.925 | 55.788 | 1,358 |
| Mar 20 2024 | 55.148 | 0.15 | 0.27% | 55.015 | 55.148 | 55.015 | 504 |
| Mar 19 2024 | 55.00 | -0.36 | -0.65% | 54.941 | 55.00 | 54.941 | 70 |
| Mar 18 2024 | 55.358 | 0.14 | 0.26% | 55.513 | 55.513 | 55.261 | 564 |
