Emera (OP: EMRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2011 | 33.51 | 33.51 | 33.51 | 200 | +0.50(+1.51%) | |
| Oct 26, 2011 | 32.73 | 33.06 | 32.70 | 33.01 | 2,200 | +0.69(+2.13%) |
| Oct 25, 2011 | 32.32 | 32.32 | 32.32 | 32.32 | 4,200 | -0.48(-1.47%) |
| Oct 24, 2011 | 32.77 | 32.81 | 32.77 | 32.81 | 1,100 | +0.44(+1.35%) |
| Oct 21, 2011 | 32.37 | 32.37 | 32.37 | 32.37 | 1,800 | +0.02(+0.06%) |
| Oct 19, 2011 | 32.35 | 32.35 | 32.35 | 32.35 | 1,500 | +0.18(+0.56%) |
| Oct 18, 2011 | 32.27 | 32.30 | 32.15 | 32.17 | 44,515 | +0.10(+0.31%) |
| Oct 14, 2011 | 32.07 | 32.07 | 32.07 | 1,500 | -0.01(-0.03%) | |
| Oct 13, 2011 | 32.08 | 32.08 | 32.08 | 32.08 | 400 | -0.31(-0.94%) |
| Oct 12, 2011 | 32.45 | 32.45 | 32.39 | 32.39 | 600 | +1.27(+4.09%) |
| Oct 11, 2011 | 31.11 | 31.11 | 31.11 | 31.11 | 500 | +0.44(+1.45%) |
| Oct 10, 2011 | 30.67 | 30.67 | 30.67 | 30.67 | 500 | +0.23(+0.76%) |
| Oct 06, 2011 | 30.44 | 30.44 | 30.44 | 100 | +0.12(+0.38%) | |
| Oct 05, 2011 | 30.32 | 30.32 | 30.32 | 30.32 | 900 | -0.25(-0.83%) |
| Oct 03, 2011 | 30.58 | 30.58 | 30.58 | 30.58 | 4,000 | -0.97(-3.08%) |
| Sep 30, 2011 | 31.42 | 31.55 | 31.42 | 31.55 | 1,098 | +1.07(+3.51%) |
| Sep 23, 2011 | 30.48 | 30.48 | 30.48 | 30.48 | 1,900 | +0.58(+1.94%) |
| Sep 22, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 900 | -1.76(-5.56%) |
| Sep 20, 2011 | 31.66 | 31.66 | 31.66 | 1,600 | +0.15(+0.47%) | |
| Sep 19, 2011 | 31.93 | 32.05 | 31.51 | 31.51 | 5,240 | -0.69(-2.14%) |
| Sep 16, 2011 | 32.56 | 32.56 | 32.18 | 32.20 | 3,050 | +1.11(+3.58%) |
| Sep 12, 2011 | 31.09 | 31.09 | 31.09 | 31.09 | 7,200 | -0.23(-0.73%) |
| Sep 09, 2011 | 31.35 | 31.36 | 31.32 | 31.32 | 6,600 | -0.79(-2.46%) |
| Sep 08, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 3,500 | +1.29(+4.19%) |
| Sep 06, 2011 | 30.82 | 30.82 | 30.82 | 6,800 | -1.68(-5.18%) | |
| Sep 01, 2011 | 32.50 | 32.50 | 32.50 | 3,100 | +1.26(+4.03%) | |
| Aug 29, 2011 | 31.24 | 31.24 | 31.24 | 3,900 | +0.92(+3.04%) | |
| Aug 24, 2011 | 30.32 | 30.32 | 30.32 | 900 | +0.49(+1.63%) | |
| Aug 22, 2011 | 29.83 | 29.83 | 29.83 | 0 | -0.38(-1.25%) | |
| Aug 19, 2011 | 30.21 | 30.21 | 30.21 | 30.21 | 6,991 | -0.26(-0.85%) |
| Aug 18, 2011 | 30.47 | 30.47 | 30.47 | 30.47 | 1,120 | -0.57(-1.84%) |
| Aug 16, 2011 | 31.04 | 31.04 | 31.04 | 6,500 | +2.24(+7.78%) | |
| Aug 09, 2011 | 28.80 | 28.80 | 28.80 | 28.80 | 3,400 | +0.68(+2.42%) |
| Aug 08, 2011 | 28.13 | 28.13 | 28.12 | 28.12 | 3,961 | -4.21(-13.03%) |
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.
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.
