Register for streaming realtime charts, analysis tools, and prices.
EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 3,000 |
| May 09 2024 | 40.00 | 1.00 | 2.56% | 40.00 | 40.00 | 39.00 | 17,264 |
| May 08 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 39.00 | 38.00 | 43,928 |
| May 07 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 9,815 |
| May 03 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| May 02 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 3,427 |
| May 01 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 277 |
| Apr 30 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 8,344 |
| Apr 29 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 15,158 |
| Apr 26 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 10,154 |
| Apr 25 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| Apr 24 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 1,231 |
| Apr 23 2024 | 38.00 | 0.50 | 1.33% | 37.50 | 38.00 | 37.50 | 0.00 |
| Apr 22 2024 | 37.50 | 1.00 | 2.74% | 36.50 | 37.50 | 36.50 | 10,000 |
| Apr 19 2024 | 36.50 | 1.00 | 2.82% | 35.50 | 36.50 | 35.50 | 208,884 |
| Apr 18 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| Apr 17 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 5,000 |
| Apr 16 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 1,632 |
| Apr 15 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| Apr 12 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 56,216 |
| Apr 11 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 120,000 |
| Apr 10 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 30,048 |
| Apr 09 2024 | 35.50 | -0.50 | -1.39% | 35.50 | 35.50 | 35.50 | 12,154 |
| Apr 08 2024 | 36.00 | 0.50 | 1.41% | 35.50 | 36.00 | 35.50 | 4,207 |
| Apr 05 2024 | 35.50 | -1.00 | -2.74% | 36.50 | 36.50 | 35.50 | 58,943 |
| Apr 04 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 2 |
| Apr 03 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 1,307 |
| Apr 02 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 3,286 |
| Mar 28 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 53,407 |
| Mar 27 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 41,502 |
| Mar 26 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 702 |
| Mar 25 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 7,987 |
| Mar 22 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 3,285 |
| Mar 21 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 15,763 |
| Mar 20 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 718 |
| Mar 19 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 12,142 |
| Mar 18 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 3,944 |
| Mar 15 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 3,203 |
| Mar 14 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Mar 13 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Mar 12 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Mar 11 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 98,534 |
| Mar 08 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 500 |
| Mar 07 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 19,450 |
| Mar 06 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Mar 05 2024 | 36.50 | -0.50 | -1.35% | 36.50 | 37.50 | 36.50 | 5,000 |
| Mar 04 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 37.50 | 36.50 | 47,270 |
| Mar 01 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 15,000 |
| Feb 29 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Feb 28 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Feb 27 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 100 |
| Feb 26 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Feb 23 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 5,689 |
| Feb 22 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 20,554 |
| Feb 21 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 57 |
| Feb 20 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| Feb 19 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 7,921 |
| Feb 16 2024 | 36.50 | -0.50 | -1.35% | 36.50 | 37.50 | 36.50 | 6,606 |
| Feb 15 2024 | 37.00 | 1.00 | 2.78% | 36.00 | 37.00 | 36.00 | 24,715 |
| Feb 14 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 110,471 |
| Feb 13 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 10,228 |
| Feb 12 2024 | 36.00 | 1.50 | 4.35% | 34.50 | 36.00 | 34.50 | 8,430 |
