Closing price on 5/10/2024
|
|
Open |
21.00 |
High |
21.00 |
Low |
21.00 |
Volume |
2,000 |
Split-adjusted Price |
21.00 |
|
|
EMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2,000
|
|
5/9/2024
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
300
|
|
5/8/2024
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.70
|
21.20
|
21.20
|
21.20
|
1,100
|
|
5/7/2024
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
100
|
|
5/6/2024
|
-1.40 / -6.39%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
200
|
|
5/3/2024
|
+1.70 / +8.42%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
500
|
|
5/2/2024
|
+2.20 / +11.17%
|
19.70
|
21.90
|
19.70
|
21.90
|
20.20
|
21.90
|
6,200
|
|
4/26/2024
|
-0.80 / -3.92%
|
19.50
|
20.30
|
19.50
|
19.60
|
19.70
|
19.60
|
500
|
|
4/25/2024
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
20.40
|
1,100
|
|
4/24/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,400
|
|
4/23/2024
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
4/22/2024
|
-0.20 / -0.99%
|
21.70
|
21.70
|
20.00
|
20.00
|
21.00
|
20.00
|
500
|
|
4/19/2024
|
-0.10 / -0.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.20
|
20.40
|
4,600
|
|
4/17/2024
|
-0.60 / -2.91%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.50
|
20.00
|
600
|
|
4/16/2024
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
20.60
|
1,400
|
|
4/15/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.60
|
20.60
|
20.70
|
20.60
|
2,700
|
|
4/12/2024
|
+0.20 / +0.97%
|
22.10
|
22.10
|
20.50
|
20.90
|
20.60
|
20.90
|
4,500
|
|
4/11/2024
|
+0.10 / +0.45%
|
20.40
|
22.30
|
20.40
|
22.30
|
20.70
|
22.30
|
800
|
|
4/10/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.20
|
22.20
|
800
|
|
4/9/2024
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
600
|
|
4/8/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
4/4/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
22.40
|
200
|
|
4/3/2024
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
4/2/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0
|
|
4/1/2024
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
100
|
|
3/29/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
3/28/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
3/27/2024
|
+1.20 / +5.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
3/26/2024
|
+0.50 / +2.23%
|
21.10
|
22.90
|
21.10
|
22.90
|
21.50
|
22.90
|
500
|
|
|