Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2009	21.09	21.09	21.09	21.09	0	-0.37(-1.73%)
Oct 26, 2009	21.46	21.46	21.46	21.46	0	+0.00(+0.00%)
Oct 23, 2009	21.46	21.46	21.46	21.46	200	-0.01(-0.05%)
Oct 21, 2009	21.47	21.47	21.47	21.47	0	-0.31(-1.42%)
Oct 20, 2009	21.78	21.78	21.78	21.78	200	-0.12(-0.56%)
Oct 19, 2009	22.03	22.03	21.90	21.90	1,332	+0.45(+2.08%)
Oct 16, 2009	21.53	21.53	21.45	21.46	1,046	+0.08(+0.36%)
Oct 13, 2009		21.38	21.38	21.38	0	+0.22(+1.02%)
Oct 09, 2009	21.16	21.16	21.16	21.16	0	+0.16(+0.74%)
Oct 08, 2009	21.01	21.01	21.01	21.01	100	+0.12(+0.57%)
Oct 07, 2009	20.89	20.89	20.89	20.89	450	+0.02(+0.11%)
Oct 06, 2009	20.50	20.87	20.50	20.87	1,038	+1.28(+6.52%)
Oct 02, 2009	19.59	19.59	19.59	19.59	0	-0.05(-0.23%)
Sep 28, 2009	19.64	19.64	19.64	19.64	0	+0.28(+1.46%)
Sep 25, 2009	19.35	19.35	19.35	19.35	1,000	-0.55(-2.75%)
Sep 24, 2009	19.90	19.90	19.90	19.90	200	-0.02(-0.10%)
Sep 23, 2009	19.92	19.92	19.92	19.92	200	-0.03(-0.15%)
Sep 18, 2009		19.95	19.95	19.95	0	-0.22(-1.09%)
Sep 17, 2009	20.17	20.17	20.17	20.17	1,000	+0.17(+0.85%)
Sep 16, 2009	19.85	20.00	19.85	20.00	300	+0.86(+4.48%)
Sep 10, 2009		19.14	19.14	19.14	0	+0.03(+0.17%)
Sep 04, 2009		19.11	19.11	19.11	0	+0.46(+2.49%)
Sep 02, 2009		18.65	18.65	18.65	0	-0.16(-0.87%)
Sep 01, 2009	18.81	18.81	18.80	18.81	759	-0.23(-1.21%)
Aug 28, 2009		19.04	19.04	19.04	0	+0.28(+1.49%)
Aug 17, 2009		18.76	18.76	18.76	0	-0.47(-2.44%)
Aug 13, 2009	19.23	19.23	19.23	19.23	100	-0.02(-0.10%)

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.

Emera (OP: EMRAF )

Historical Prices

Free News Feed