Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 109.62 | -0.15 | -0.14% | 110.44 | 110.50 | 108.65 | 1,876,103 |
| Apr 23 2024 | 109.77 | 1.14 | 1.05% | 109.10 | 110.44 | 108.70 | 2,081,946 |
| Apr 22 2024 | 108.63 | 0.05 | 0.05% | 108.83 | 109.665 | 108.11 | 2,448,902 |
| Apr 19 2024 | 108.58 | -0.73 | -0.67% | 109.58 | 110.1175 | 108.36 | 2,107,880 |
| Apr 18 2024 | 109.31 | -0.50 | -0.46% | 110.83 | 110.83 | 108.94 | 1,675,836 |
| Apr 17 2024 | 109.81 | -1.68 | -1.51% | 112.05 | 112.33 | 109.60 | 2,317,294 |
| Apr 16 2024 | 111.49 | -0.27 | -0.24% | 111.87 | 112.02 | 110.50 | 2,325,997 |
| Apr 15 2024 | 111.76 | -0.89 | -0.79% | 114.26 | 114.365 | 111.44 | 1,709,319 |
| Apr 12 2024 | 112.65 | -0.87 | -0.77% | 112.75 | 113.42 | 111.82 | 1,981,071 |
| Apr 11 2024 | 113.52 | -0.56 | -0.49% | 114.03 | 114.21 | 112.96 | 1,669,847 |
| Apr 10 2024 | 114.08 | -0.17 | -0.15% | 112.65 | 114.24 | 112.52 | 2,012,867 |
| Apr 09 2024 | 114.25 | -0.42 | -0.37% | 114.70 | 115.26 | 113.10 | 1,876,918 |
| Apr 08 2024 | 114.67 | 0.13 | 0.11% | 114.71 | 114.97 | 113.98 | 1,774,853 |
| Apr 05 2024 | 114.54 | 1.50 | 1.33% | 113.61 | 114.765 | 113.30 | 1,693,802 |
| Apr 04 2024 | 113.04 | -0.50 | -0.44% | 114.45 | 114.935 | 112.64 | 1,888,460 |
| Apr 03 2024 | 113.54 | 0.27 | 0.24% | 113.44 | 114.1899 | 113.08 | 1,981,803 |
| Apr 02 2024 | 113.27 | -0.27 | -0.24% | 113.32 | 113.66 | 112.29 | 1,949,234 |
| Apr 01 2024 | 113.54 | 0.12 | 0.11% | 113.27 | 114.11 | 113.18 | 2,056,924 |
| Mar 28 2024 | 113.42 | -0.03 | -0.03% | 113.69 | 113.89 | 113.04 | 2,322,593 |
| Mar 27 2024 | 113.45 | 1.50 | 1.34% | 112.00 | 113.46 | 111.65 | 1,937,184 |
| Mar 26 2024 | 111.95 | 0.22 | 0.20% | 111.62 | 112.0787 | 111.31 | 1,811,300 |
| Mar 25 2024 | 111.73 | -0.72 | -0.64% | 112.50 | 112.70 | 111.64 | 1,435,874 |
| Mar 22 2024 | 112.45 | -0.15 | -0.13% | 112.57 | 112.86 | 111.98 | 1,479,392 |
| Mar 21 2024 | 112.60 | 0.58 | 0.52% | 112.48 | 113.345 | 112.02 | 2,410,916 |
| Mar 20 2024 | 112.02 | 0.73 | 0.66% | 111.16 | 112.20 | 110.23 | 2,195,286 |
| Mar 19 2024 | 111.29 | 0.23 | 0.21% | 110.67 | 111.7342 | 110.19 | 2,542,212 |
| Mar 18 2024 | 111.06 | 0.47 | 0.42% | 111.05 | 112.08 | 110.96 | 3,071,531 |
| Mar 15 2024 | 110.59 | 0.18 | 0.16% | 109.69 | 111.065 | 109.59 | 6,537,726 |
| Mar 14 2024 | 110.41 | 0.06 | 0.05% | 110.64 | 111.00 | 109.69 | 2,883,163 |
| Mar 13 2024 | 110.35 | -0.25 | -0.23% | 110.71 | 111.1325 | 109.89 | 1,797,496 |
| Mar 12 2024 | 110.60 | 0.95 | 0.87% | 109.73 | 110.69 | 109.26 | 1,755,412 |
| Mar 11 2024 | 109.65 | -0.50 | -0.45% | 109.63 | 109.77 | 108.48 | 1,892,313 |
| Mar 08 2024 | 110.15 | -0.13 | -0.12% | 110.69 | 111.20 | 109.98 | 1,652,729 |
| Mar 07 2024 | 110.28 | 0.48 | 0.44% | 110.30 | 111.05 | 110.01 | 2,033,830 |
| Mar 06 2024 | 109.80 | 0.78 | 0.72% | 110.00 | 110.64 | 109.54 | 2,561,757 |
| Mar 05 2024 | 109.02 | -0.49 | -0.45% | 109.07 | 109.67 | 108.92 | 3,464,950 |
| Mar 04 2024 | 109.51 | 1.37 | 1.27% | 108.18 | 109.83 | 108.09 | 3,702,997 |
| Mar 01 2024 | 108.14 | 1.29 | 1.21% | 108.50 | 109.18 | 107.59 | 3,356,704 |
| Feb 29 2024 | 106.85 | 1.29 | 1.22% | 105.99 | 107.58 | 105.52 | 5,379,472 |
| Feb 28 2024 | 105.56 | -0.57 | -0.54% | 106.06 | 106.23 | 105.25 | 2,189,995 |
| Feb 27 2024 | 106.13 | -0.06 | -0.06% | 106.79 | 106.79 | 105.37 | 2,343,168 |
| Feb 26 2024 | 106.19 | 0.28 | 0.26% | 106.00 | 106.53 | 105.38 | 2,393,660 |
| Feb 23 2024 | 105.91 | 0.62 | 0.59% | 105.87 | 106.155 | 105.58 | 1,819,735 |
| Feb 22 2024 | 105.29 | 0.33 | 0.31% | 105.72 | 106.17 | 105.205 | 2,361,383 |
| Feb 21 2024 | 104.96 | 0.16 | 0.15% | 104.56 | 105.41 | 103.86 | 2,138,688 |
| Feb 20 2024 | 104.80 | -1.35 | -1.27% | 106.00 | 106.09 | 104.50 | 2,517,508 |
| Feb 16 2024 | 106.15 | 0.44 | 0.42% | 105.72 | 107.08 | 105.49 | 3,167,400 |
| Feb 15 2024 | 105.71 | -0.53 | -0.50% | 106.07 | 106.59 | 105.45 | 3,104,533 |
| Feb 14 2024 | 106.24 | 1.56 | 1.49% | 105.66 | 106.60 | 105.29 | 5,078,131 |
| Feb 13 2024 | 104.68 | 0.40 | 0.38% | 103.41 | 104.73 | 102.63 | 5,068,377 |
| Feb 12 2024 | 104.28 | 1.08 | 1.05% | 103.18 | 104.45 | 102.90 | 3,904,326 |
| Feb 09 2024 | 103.20 | 0.82 | 0.80% | 102.46 | 103.32 | 102.04 | 3,497,248 |
| Feb 08 2024 | 102.38 | -1.71 | -1.64% | 104.52 | 105.25 | 102.0216 | 5,305,867 |
| Feb 07 2024 | 104.09 | 9.83 | 10.43% | 101.67 | 105.71 | 100.30 | 9,071,608 |
| Feb 06 2024 | 94.26 | 0.86 | 0.92% | 93.64 | 94.38 | 93.03 | 2,772,161 |
| Feb 05 2024 | 93.40 | -0.58 | -0.62% | 93.29 | 93.50 | 92.16 | 2,412,810 |
| Feb 02 2024 | 93.98 | 0.22 | 0.23% | 93.26 | 94.49 | 92.75 | 2,128,642 |
| Feb 01 2024 | 93.76 | 2.03 | 2.21% | 92.66 | 93.90 | 92.44 | 2,723,418 |
| Jan 31 2024 | 91.73 | -3.02 | -3.19% | 94.36 | 94.71 | 91.645 | 4,262,592 |
| Jan 30 2024 | 94.75 | -0.26 | -0.27% | 94.34 | 95.03 | 93.74 | 2,896,240 |
| Jan 29 2024 | 95.01 | -0.05 | -0.05% | 94.71 | 95.14 | 93.696 | 2,855,498 |
| Jan 26 2024 | 95.06 | -1.18 | -1.23% | 96.48 | 96.48 | 94.71 | 2,344,502 |
