|
Closing price on 6/19/2024
|
|
| Open |
25.70 |
| High |
28.00 |
| Low |
25.70 |
| Volume |
12,400 |
| Split-adjusted Price |
27.08 |
|
|
EMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
+3.60 / +14.75%
|
25.70
|
28.00
|
25.70
|
28.00
|
27.10
|
27.08
|
12,400
|
|
|
6/18/2024
|
+1.40 / +5.93%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.40
|
24.18
|
8,700
|
|
|
6/17/2024
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.60
|
22.92
|
700
|
|
|
6/14/2024
|
+0.50 / +2.13%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.70
|
23.21
|
2,100
|
|
|
6/13/2024
|
-0.70 / -2.95%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.50
|
22.24
|
3,693
|
|
|
6/12/2024
|
+0.90 / +3.91%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
23.11
|
500
|
|
|
6/11/2024
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.00
|
22.24
|
3,300
|
|
|
6/10/2024
|
-0.80 / -3.36%
|
23.80
|
23.80
|
21.10
|
23.00
|
22.90
|
22.24
|
3,200
|
|
|
6/7/2024
|
+1.30 / +5.78%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.80
|
23.02
|
3,700
|
|
|
6/6/2024
|
+0.50 / +2.22%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
22.24
|
4,400
|
|
|
6/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.76
|
100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.76
|
0
|
|
|
6/3/2024
|
+0.50 / +2.27%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
21.76
|
400
|
|
|
5/31/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.28
|
600
|
|
|
5/30/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.28
|
0
|
|
|
5/29/2024
|
+2.40 / +11.16%
|
21.60
|
23.90
|
21.60
|
23.90
|
22.00
|
23.11
|
600
|
|
|
5/28/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.79
|
0
|
|
|
5/27/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.79
|
0
|
|
|
5/24/2024
|
-2.40 / -10.04%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.79
|
100
|
|
|
5/23/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.11
|
0
|
|
|
5/22/2024
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.11
|
100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.69
|
0
|
|
|
5/20/2024
|
+1.80 / +7.96%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
23.60
|
400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.86
|
0
|
|
|
5/16/2024
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.60
|
21.28
|
300
|
|
|
5/15/2024
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.15
|
100
|
|
|
5/14/2024
|
+1.00 / +4.76%
|
21.20
|
22.70
|
21.00
|
22.00
|
21.90
|
21.28
|
9,400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.31
|
0
|
|
|
5/10/2024
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.31
|
2,000
|
|
|
5/9/2024
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.41
|
300
|
|
|