Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 32.00 | -0.01 | -0.03% | 32.00 | 32.175 | 31.70 | 19,052 |
| Apr 23 2024 | 32.01 | 0.94 | 3.03% | 31.46 | 32.19 | 30.79 | 51,164 |
| Apr 22 2024 | 31.07 | 1.47 | 4.97% | 30.04 | 31.34 | 29.75 | 37,476 |
| Apr 19 2024 | 29.60 | 0.21 | 0.71% | 29.59 | 29.93 | 28.4898 | 26,463 |
| Apr 18 2024 | 29.39 | 0.01 | 0.03% | 29.36 | 29.90 | 29.08 | 23,220 |
| Apr 17 2024 | 29.38 | -1.96 | -6.25% | 31.20 | 31.235 | 28.785 | 27,803 |
| Apr 16 2024 | 31.34 | -0.59 | -1.85% | 32.09 | 32.64 | 31.03 | 33,136 |
| Apr 15 2024 | 31.93 | -0.24 | -0.75% | 32.20 | 32.37 | 31.11 | 31,469 |
| Apr 12 2024 | 32.17 | -0.51 | -1.56% | 32.34 | 32.625 | 31.47 | 14,165 |
| Apr 11 2024 | 32.68 | -0.05 | -0.15% | 32.85 | 33.465 | 32.10 | 35,539 |
| Apr 10 2024 | 32.73 | 0.74 | 2.31% | 31.78 | 32.73 | 30.76 | 33,789 |
| Apr 09 2024 | 31.99 | -1.10 | -3.32% | 33.45 | 33.67 | 31.85 | 37,533 |
| Apr 08 2024 | 33.09 | 0.93 | 2.89% | 32.45 | 33.45 | 32.05 | 77,285 |
| Apr 05 2024 | 32.16 | 0.66 | 2.10% | 31.36 | 32.16 | 30.72 | 21,509 |
| Apr 04 2024 | 31.50 | -0.36 | -1.13% | 32.00 | 32.00 | 31.00 | 21,473 |
| Apr 03 2024 | 31.86 | -0.82 | -2.51% | 32.54 | 32.86 | 31.245 | 26,175 |
| Apr 02 2024 | 32.68 | -0.25 | -0.76% | 33.00 | 34.20 | 31.92 | 23,194 |
| Apr 01 2024 | 32.93 | -1.16 | -3.40% | 34.10 | 34.25 | 31.60 | 32,919 |
| Mar 28 2024 | 34.09 | -0.11 | -0.32% | 34.09 | 34.10 | 32.916 | 12,703 |
| Mar 27 2024 | 34.20 | 0.73 | 2.18% | 33.55 | 35.78 | 31.30 | 30,538 |
| Mar 26 2024 | 33.47 | 1.12 | 3.46% | 32.74 | 33.55 | 31.97 | 15,281 |
| Mar 25 2024 | 32.35 | 1.26 | 4.05% | 31.09 | 33.68 | 30.605 | 36,934 |
| Mar 22 2024 | 31.09 | -0.03 | -0.10% | 31.00 | 31.09 | 29.74 | 18,500 |
| Mar 21 2024 | 31.12 | 0.62 | 2.03% | 30.19 | 31.12 | 29.85 | 16,168 |
| Mar 20 2024 | 30.50 | 1.96 | 6.87% | 28.61 | 30.50 | 28.20 | 25,842 |
| Mar 19 2024 | 28.54 | 0.49 | 1.75% | 28.00 | 28.99 | 28.00 | 13,470 |
| Mar 18 2024 | 28.05 | -0.47 | -1.65% | 28.60 | 30.51 | 28.05 | 21,875 |
| Mar 15 2024 | 28.52 | 2.48 | 9.52% | 26.45 | 28.52 | 26.45 | 24,229 |
| Mar 14 2024 | 26.04 | 0.47 | 1.84% | 25.70 | 26.30 | 25.44 | 16,889 |
| Mar 13 2024 | 25.57 | 0.52 | 2.08% | 24.65 | 25.80 | 23.24 | 11,422 |
| Mar 12 2024 | 25.05 | 0.83 | 3.43% | 24.25 | 25.17 | 23.69 | 7,515 |
| Mar 11 2024 | 24.22 | -0.06 | -0.25% | 24.16 | 24.49 | 24.00 | 1,987 |
| Mar 08 2024 | 24.28 | 0.10 | 0.41% | 24.14 | 24.28 | 24.00 | 2,014 |
| Mar 07 2024 | 24.18 | 0.50 | 2.11% | 24.06 | 24.355 | 23.65 | 6,641 |
| Mar 06 2024 | 23.68 | -1.48 | -5.86% | 25.04 | 25.153 | 22.9601 | 12,775 |
| Mar 05 2024 | 25.155 | 1.04 | 4.29% | 24.36 | 25.25 | 23.255 | 9,063 |
| Mar 04 2024 | 24.12 | -0.17 | -0.70% | 24.23 | 24.47 | 24.05 | 1,573 |
| Mar 01 2024 | 24.29 | -0.66 | -2.65% | 24.60 | 24.60 | 24.20 | 1,477 |
| Feb 29 2024 | 24.95 | 0.54 | 2.21% | 24.55 | 24.99 | 24.02 | 3,650 |
| Feb 28 2024 | 24.41 | 0.18 | 0.74% | 24.05 | 24.75 | 24.05 | 4,164 |
| Feb 27 2024 | 24.23 | -0.27 | -1.10% | 24.47 | 24.47 | 24.10 | 1,102 |
| Feb 26 2024 | 24.50 | -0.06 | -0.24% | 24.12 | 24.50 | 24.006 | 2,953 |
| Feb 23 2024 | 24.56 | -0.04 | -0.16% | 24.51 | 24.57 | 24.51 | 461 |
| Feb 22 2024 | 24.60 | 0.22 | 0.90% | 24.24 | 24.75 | 24.24 | 3,461 |
| Feb 21 2024 | 24.38 | 0.22 | 0.91% | 24.25 | 24.6956 | 24.06 | 5,264 |
| Feb 20 2024 | 24.16 | -0.50 | -2.03% | 24.58 | 24.98 | 22.6287 | 11,231 |
| Feb 16 2024 | 24.66 | -0.20 | -0.80% | 24.60 | 24.7789 | 24.54 | 2,603 |
| Feb 15 2024 | 24.86 | 0.66 | 2.73% | 23.89 | 25.00 | 23.75 | 4,524 |
| Feb 14 2024 | 24.20 | 0.50 | 2.11% | 23.85 | 24.40 | 23.85 | 2,796 |
| Feb 13 2024 | 23.70 | -0.31 | -1.29% | 23.53 | 23.87 | 23.53 | 946 |
| Feb 12 2024 | 24.01 | -0.38 | -1.56% | 24.40 | 24.40 | 23.175 | 2,963 |
| Feb 09 2024 | 24.39 | 0.09 | 0.37% | 24.32 | 24.40 | 24.32 | 3,553 |
| Feb 08 2024 | 24.30 | 0.00 | 0.00% | 24.29 | 24.30 | 24.00 | 2,782 |
| Feb 07 2024 | 24.30 | -0.03 | -0.12% | 24.265 | 24.30 | 23.80 | 709 |
| Feb 06 2024 | 24.33 | 0.15 | 0.62% | 24.26 | 24.355 | 24.00 | 3,403 |
| Feb 05 2024 | 24.18 | 0.13 | 0.54% | 24.15 | 24.38 | 24.00 | 5,883 |
| Feb 02 2024 | 24.05 | -0.10 | -0.42% | 24.27 | 24.97 | 23.82 | 9,709 |
| Feb 01 2024 | 24.152 | -0.44 | -1.78% | 24.34 | 24.35 | 23.92 | 7,355 |
| Jan 31 2024 | 24.59 | 0.08 | 0.33% | 24.78 | 24.78 | 24.0762 | 5,129 |
| Jan 30 2024 | 24.51 | -0.41 | -1.65% | 24.52 | 24.75 | 24.29 | 4,977 |
| Jan 29 2024 | 24.92 | -0.08 | -0.32% | 24.70 | 25.16 | 24.1901 | 3,983 |
| Jan 26 2024 | 25.00 | -0.23 | -0.91% | 24.97 | 25.00 | 24.65 | 4,203 |
