(NY: EMM )

28.04 -0.36 (-1.28%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	27.99	28.04	27.94	28.04	1,035	-0.36(-1.28%)
Nov 07, 2024	28.32	28.43	28.24	28.41	1,628	+0.31(+1.09%)
Nov 06, 2024	27.83	28.10	26.92	28.10	110,499	-0.04(-0.16%)
Nov 05, 2024	28.22	28.22	28.15	28.15	354	+0.29(+1.04%)
Nov 04, 2024	27.79	27.93	27.79	27.86	763	+0.11(+0.39%)
Nov 01, 2024	27.99	27.99	27.75	27.75	1,409	+0.06(+0.23%)
Oct 31, 2024	27.68	27.68	27.68	27.68	144	-0.23(-0.81%)
Oct 30, 2024	27.99	28.04	27.91	27.91	3,168	-0.08(-0.30%)
Oct 29, 2024	28.09	28.09	27.99	27.99	389	-0.12(-0.43%)
Oct 28, 2024	28.11	28.11	28.11	28.11	124	-0.07(-0.25%)
Oct 25, 2024	28.32	28.32	28.18	28.19	1,511	-0.08(-0.27%)
Oct 24, 2024	28.08	28.97	27.09	28.26	12,528	+0.09(+0.31%)
Oct 23, 2024	28.11	28.18	28.11	28.18	728	-0.19(-0.66%)
Oct 22, 2024	28.31	28.36	28.31	28.36	742	-0.16(-0.57%)
Oct 21, 2024	28.56	28.56	28.53	28.53	368	-0.01(-0.04%)
Oct 18, 2024	28.60	28.60	28.54	28.54	232	-0.15(-0.51%)
Oct 17, 2024	28.61	28.83	28.61	28.68	5,999	+0.19(+0.66%)
Oct 16, 2024	28.53	28.54	28.46	28.50	1,375	+0.08(+0.26%)
Oct 15, 2024	28.49	28.49	28.39	28.42	6,537	-0.27(-0.96%)
Oct 14, 2024	28.62	28.76	28.62	28.69	1,749	+0.12(+0.42%)
Oct 11, 2024	28.45	28.58	28.38	28.58	10,165	+0.13(+0.46%)
Oct 10, 2024	28.22	28.45	28.22	28.44	2,652	+0.12(+0.42%)
Oct 09, 2024	28.18	28.35	28.09	28.32	2,258	+0.11(+0.40%)
Oct 08, 2024	28.18	28.23	28.11	28.21	108,167	+0.38(+1.37%)
Oct 07, 2024	28.04	28.04	27.83	27.83	1,531	-0.19(-0.69%)
Oct 04, 2024	27.92	28.02	27.86	28.02	788	+0.11(+0.39%)
Oct 03, 2024	27.85	27.98	27.78	27.91	4,015	-0.30(-1.05%)
Oct 02, 2024	28.36	28.36	28.15	28.21	2,370	-0.06(-0.23%)
Oct 01, 2024	28.32	28.33	28.20	28.27	633	-0.05(-0.16%)
Sep 30, 2024	28.32	28.35	28.24	28.32	4,817	-0.70(-2.42%)
Sep 27, 2024	29.31	29.31	29.02	29.02	912	-0.35(-1.21%)
Sep 26, 2024	29.37	29.46	29.25	29.38	1,174	+0.54(+1.89%)
Sep 25, 2024	29.04	29.04	28.83	28.83	1,426	-0.18(-0.61%)
Sep 24, 2024	28.81	29.01	28.81	29.01	1,921	+0.44(+1.54%)
Sep 23, 2024	28.57	28.57	28.57	28.57	152	+0.26(+0.92%)
Sep 20, 2024	28.25	28.40	28.25	28.31	1,696	-0.05(-0.18%)
Sep 19, 2024	28.31	28.37	28.31	28.36	2,260	+0.47(+1.67%)
Sep 18, 2024	27.91	28.11	27.84	27.89	2,299	+0.02(+0.06%)
Sep 17, 2024	27.79	27.88	27.79	27.88	995	-0.01(-0.04%)
Sep 16, 2024	27.86	27.92	27.75	27.89	2,207	-0.05(-0.20%)
Sep 13, 2024	28.02	28.02	27.88	27.94	4,302	+0.08(+0.28%)
Sep 12, 2024	27.70	27.87	27.70	27.87	303	+0.41(+1.50%)
Sep 11, 2024	27.08	27.46	26.98	27.46	2,246	+0.27(+1.01%)
Sep 10, 2024	26.99	27.18	26.92	27.18	6,171	-0.06(-0.23%)
Sep 09, 2024	27.12	27.30	27.08	27.24	1,408	+0.37(+1.38%)
Sep 06, 2024	27.03	27.09	26.83	26.87	3,101	-0.63(-2.29%)
Sep 05, 2024	27.43	27.62	27.40	27.50	2,682	-0.01(-0.03%)
Sep 04, 2024	27.29	27.55	27.29	27.51	6,130	+0.11(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.