Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMQP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 755.15 | -12.95 | -1.69% | 758.90 | 763.65 | 752.20 | 2,717 |
| May 30 2024 | 768.10 | 0.25 | 0.03% | 755.40 | 771.30 | 755.40 | 4,030 |
| May 29 2024 | 767.85 | -9.65 | -1.24% | 766.50 | 770.85 | 762.05 | 7,437 |
| May 28 2024 | 777.50 | -7.10 | -0.90% | 785.20 | 785.60 | 773.85 | 29,650 |
| May 24 2024 | 784.60 | -11.00 | -1.38% | 783.10 | 793.50 | 780.60 | 31,710 |
| May 23 2024 | 795.60 | -2.90 | -0.36% | 795.60 | 802.10 | 789.70 | 3,898 |
| May 22 2024 | 798.50 | -5.50 | -0.68% | 800.20 | 808.35 | 793.85 | 13,587 |
| May 21 2024 | 804.00 | -14.35 | -1.75% | 805.80 | 808.35 | 803.10 | 10,975 |
| May 20 2024 | 818.35 | -7.00 | -0.85% | 818.35 | 818.35 | 818.35 | 3,283 |
| May 17 2024 | 825.35 | 10.80 | 1.33% | 817.80 | 827.10 | 817.80 | 9,579 |
| May 16 2024 | 814.55 | 12.65 | 1.58% | 801.90 | 818.25 | 801.90 | 5,937 |
| May 15 2024 | 801.90 | 0.60 | 0.07% | 797.70 | 806.75 | 787.95 | 10,971 |
| May 14 2024 | 801.30 | 0.40 | 0.05% | 796.10 | 810.75 | 783.25 | 9,316 |
| May 13 2024 | 800.90 | 11.00 | 1.39% | 793.50 | 804.05 | 793.50 | 12,700 |
| May 10 2024 | 789.90 | 0.60 | 0.08% | 787.90 | 794.00 | 787.05 | 28,096 |
| May 09 2024 | 789.30 | 6.90 | 0.88% | 789.50 | 799.05 | 782.10 | 24,033 |
| May 08 2024 | 782.40 | -3.95 | -0.50% | 785.60 | 787.35 | 776.05 | 16,311 |
| May 07 2024 | 786.35 | -5.85 | -0.74% | 786.70 | 789.60 | 777.75 | 76,760 |
| May 03 2024 | 792.20 | 18.70 | 2.42% | 782.90 | 795.15 | 775.45 | 75,592 |
| May 02 2024 | 773.50 | 29.35 | 3.94% | 767.80 | 779.40 | 758.90 | 43,983 |
| May 01 2024 | 744.15 | -2.70 | -0.36% | 745.10 | 755.30 | 730.75 | 22,171 |
| Apr 30 2024 | 746.85 | -3.35 | -0.45% | 751.00 | 755.60 | 738.05 | 53,390 |
| Apr 29 2024 | 750.20 | -0.90 | -0.12% | 753.60 | 759.65 | 746.85 | 31,613 |
| Apr 26 2024 | 751.10 | 13.70 | 1.86% | 753.50 | 758.00 | 744.25 | 71,068 |
| Apr 25 2024 | 737.40 | -8.15 | -1.09% | 736.60 | 747.45 | 726.50 | 116,995 |
| Apr 24 2024 | 745.55 | 9.50 | 1.29% | 748.40 | 752.30 | 742.05 | 384,785 |
| Apr 23 2024 | 736.05 | 16.55 | 2.30% | 736.20 | 740.45 | 727.60 | 763 |
| Apr 22 2024 | 719.50 | 18.30 | 2.61% | 716.20 | 728.25 | 711.95 | 1,660 |
| Apr 19 2024 | 701.20 | -2.80 | -0.40% | 697.10 | 701.60 | 695.40 | 10,016 |
| Apr 18 2024 | 704.00 | 5.70 | 0.82% | 704.00 | 704.00 | 704.00 | 719 |
| Apr 17 2024 | 698.30 | -3.60 | -0.51% | 698.30 | 704.05 | 692.05 | 493 |
| Apr 16 2024 | 701.90 | -9.15 | -1.29% | 700.40 | 705.75 | 694.60 | 10,513 |
| Apr 15 2024 | 711.05 | -7.25 | -1.01% | 717.50 | 730.70 | 708.20 | 1,482 |
| Apr 12 2024 | 718.30 | -8.40 | -1.16% | 724.00 | 728.60 | 708.40 | 42,585 |
| Apr 11 2024 | 726.70 | 5.65 | 0.78% | 726.10 | 736.55 | 719.85 | 2,464 |
| Apr 10 2024 | 721.05 | 3.35 | 0.47% | 727.20 | 735.45 | 715.15 | 10,945 |
| Apr 09 2024 | 717.70 | -0.05 | -0.01% | 718.50 | 719.55 | 712.90 | 5,410 |
| Apr 08 2024 | 717.75 | 3.50 | 0.49% | 717.00 | 725.60 | 709.35 | 1,132 |
| Apr 05 2024 | 714.25 | -3.35 | -0.47% | 718.20 | 718.20 | 706.85 | 2,947 |
| Apr 04 2024 | 717.60 | 2.05 | 0.29% | 716.50 | 734.60 | 707.35 | 12,781 |
| Apr 03 2024 | 715.55 | -5.00 | -0.69% | 716.50 | 732.05 | 710.20 | 2,047 |
| Apr 02 2024 | 720.55 | 8.05 | 1.13% | 720.60 | 727.80 | 713.75 | 6,075 |
| Mar 28 2024 | 712.50 | 5.90 | 0.83% | 714.50 | 729.20 | 707.25 | 4,055 |
| Mar 27 2024 | 706.60 | -1.10 | -0.16% | 707.00 | 715.75 | 700.50 | 6,401 |
| Mar 26 2024 | 707.70 | 6.60 | 0.94% | 709.30 | 712.65 | 705.35 | 10,952 |
| Mar 25 2024 | 701.10 | -6.95 | -0.98% | 704.50 | 704.50 | 700.70 | 9,544 |
| Mar 22 2024 | 708.05 | -6.65 | -0.93% | 706.10 | 714.55 | 701.70 | 165 |
| Mar 21 2024 | 714.70 | 9.65 | 1.37% | 714.70 | 714.70 | 714.70 | 684 |
| Mar 20 2024 | 705.05 | 5.90 | 0.84% | 705.05 | 705.05 | 705.05 | 347 |
| Mar 19 2024 | 699.15 | -4.85 | -0.69% | 698.60 | 700.20 | 692.30 | 6,263 |
| Mar 18 2024 | 704.00 | 6.70 | 0.96% | 704.00 | 704.00 | 704.00 | 1,508 |
| Mar 15 2024 | 697.30 | -2.95 | -0.42% | 697.30 | 697.30 | 697.30 | 1,181 |
| Mar 14 2024 | 700.25 | -10.75 | -1.51% | 700.25 | 700.25 | 700.25 | 720 |
| Mar 13 2024 | 711.00 | 4.55 | 0.64% | 710.40 | 716.70 | 704.60 | 10,791 |
| Mar 12 2024 | 706.45 | 16.30 | 2.36% | 704.80 | 724.45 | 697.40 | 12,822 |
| Mar 11 2024 | 690.15 | 17.00 | 2.53% | 685.60 | 695.20 | 682.00 | 3,277 |
| Mar 08 2024 | 673.15 | -5.60 | -0.83% | 681.20 | 707.00 | 663.65 | 4,758 |
| Mar 07 2024 | 678.75 | -8.30 | -1.21% | 679.50 | 682.90 | 675.75 | 2,673 |
| Mar 06 2024 | 687.05 | 12.40 | 1.84% | 685.60 | 716.55 | 665.55 | 17,946 |
| Mar 05 2024 | 674.65 | -14.05 | -2.04% | 676.30 | 683.05 | 672.55 | 3,064 |
