Closing price on 6/29/2018
|
|
Open |
34.90 |
High |
34.90 |
Low |
34.90 |
Volume |
0 |
Split-adjusted Price |
12.42 |
|
|
EMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2018
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
12.42
|
0
|
|
6/28/2018
|
+1.50 / +4.49%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
12.42
|
100
|
|
6/27/2018
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.70
|
11.88
|
400
|
|
6/26/2018
|
+0.10 / +0.30%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
11.81
|
100
|
|
6/25/2018
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
11.78
|
100
|
|
6/22/2018
|
+0.80 / +2.48%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.05
|
11.78
|
200
|
|
6/21/2018
|
-2.70 / -7.71%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
11.49
|
100
|
|
6/20/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
12.45
|
0
|
|
6/19/2018
|
+3.50 / +11.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
12.45
|
1,200
|
|
6/18/2018
|
+0.20 / +0.64%
|
35.00
|
35.00
|
31.50
|
31.50
|
33.67
|
11.21
|
2,300
|
|
6/15/2018
|
-3.70 / -10.57%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.14
|
100
|
|
6/14/2018
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
12.45
|
400
|
|
6/13/2018
|
+3.00 / +9.09%
|
35.40
|
36.00
|
35.00
|
36.00
|
35.67
|
12.81
|
2,200
|
|
6/12/2018
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.80
|
11.74
|
200
|
|
6/11/2018
|
-0.80 / -2.40%
|
33.60
|
33.60
|
32.60
|
32.60
|
33.05
|
11.60
|
600
|
|
6/8/2018
|
-4.90 / -13.61%
|
33.10
|
38.00
|
31.10
|
31.10
|
33.42
|
11.07
|
1,000
|
|
6/7/2018
|
-2.00 / -5.26%
|
34.80
|
36.00
|
34.50
|
36.00
|
34.92
|
12.81
|
2,600
|
|
6/6/2018
|
+2.70 / +7.65%
|
35.30
|
38.00
|
35.30
|
38.00
|
36.65
|
13.52
|
1,200
|
|
6/5/2018
|
-4.50 / -11.31%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
12.56
|
2,137
|
|
6/4/2018
|
-0.10 / -0.25%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
14.16
|
100
|
|
6/1/2018
|
+2.00 / +5.26%
|
40.90
|
40.90
|
39.00
|
40.00
|
39.94
|
14.23
|
1,800
|
|
5/31/2018
|
-0.40 / -1.04%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
13.52
|
200
|
|
5/30/2018
|
+0.40 / +1.05%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
13.66
|
0
|
|
5/29/2018
|
-2.00 / -5.00%
|
41.30
|
41.30
|
38.00
|
38.00
|
38.36
|
13.52
|
1,200
|
|
5/28/2018
|
-1.10 / -2.68%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.67
|
14.23
|
1,515
|
|
5/25/2018
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
14.62
|
0
|
|
5/24/2018
|
+1.10 / +2.75%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
14.62
|
0
|
|
5/23/2018
|
-2.00 / -4.76%
|
42.00
|
42.00
|
40.00
|
40.00
|
41.11
|
14.23
|
1,000
|
|
5/22/2018
|
-3.00 / -6.67%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
14.94
|
532
|
|
5/21/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
16.01
|
200
|
|
|