Emera (OP: EMRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 04, 2009 | 19.25 | 19.25 | 19.25 | 0 | +0.20(+1.08%) | |
| Jul 30, 2009 | 19.05 | 19.05 | 19.05 | 0 | -0.34(-1.77%) | |
| Jul 23, 2009 | 19.39 | 19.39 | 19.39 | 0 | +0.50(+2.64%) | |
| Jul 22, 2009 | 18.89 | 18.89 | 18.89 | 18.89 | 1,000 | +0.07(+0.37%) |
| Jul 15, 2009 | 18.82 | 18.82 | 18.82 | 0 | +0.59(+3.23%) | |
| Jul 14, 2009 | 18.23 | 18.23 | 18.23 | 18.23 | 500 | +0.77(+4.41%) |
| Jul 10, 2009 | 17.46 | 17.46 | 17.46 | 0 | -0.21(-1.19%) | |
| Jul 07, 2009 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.32(-1.78%) |
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.
