|
Closing price on 7/1/2024
|
|
| Open |
34.00 |
| High |
37.10 |
| Low |
32.30 |
| Volume |
6,200 |
| Split-adjusted Price |
35.78 |
|
|
EMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
+4.70 / +14.55%
|
34.00
|
37.10
|
32.30
|
37.00
|
34.80
|
35.78
|
6,200
|
|
|
6/28/2024
|
-5.10 / -13.75%
|
35.40
|
35.40
|
31.70
|
32.00
|
32.30
|
30.95
|
14,000
|
|
|
6/27/2024
|
-5.30 / -12.99%
|
39.50
|
40.00
|
35.40
|
35.50
|
37.10
|
34.33
|
15,400
|
|
|
6/26/2024
|
-6.90 / -14.87%
|
45.80
|
45.90
|
39.50
|
39.50
|
40.80
|
38.20
|
16,000
|
|
|
6/25/2024
|
+4.20 / +10.24%
|
43.40
|
47.10
|
43.40
|
45.20
|
46.40
|
43.71
|
29,100
|
|
|
6/24/2024
|
+5.30 / +14.85%
|
41.00
|
41.00
|
40.00
|
41.00
|
41.00
|
39.65
|
65,100
|
|
|
6/21/2024
|
+4.60 / +14.79%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
34.53
|
6,000
|
|
|
6/20/2024
|
+4.00 / +14.76%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
30.08
|
800
|
|
|
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
|
|
|