|
Closing price on 7/23/2024
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
33.40 |
| Volume |
400 |
| Split-adjusted Price |
32.30 |
|
|
EMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.50
|
32.30
|
400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
32.40
|
1,100
|
|
|
7/19/2024
|
-2.40 / -6.78%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.50
|
31.91
|
3,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
34.24
|
0
|
|
|
7/17/2024
|
+1.20 / +3.45%
|
34.80
|
36.00
|
34.80
|
36.00
|
35.40
|
34.82
|
200
|
|
|
7/16/2024
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.70
|
34.70
|
34.80
|
33.56
|
5,300
|
|
|
7/15/2024
|
-0.80 / -2.30%
|
34.80
|
36.50
|
34.00
|
34.00
|
34.70
|
32.88
|
1,200
|
|
|
7/12/2024
|
-3.50 / -9.33%
|
35.00
|
37.50
|
34.00
|
34.00
|
34.80
|
32.88
|
7,900
|
|
|
7/11/2024
|
+3.10 / +8.40%
|
33.00
|
40.00
|
33.00
|
40.00
|
37.50
|
38.68
|
600
|
|
|
7/10/2024
|
+0.50 / +1.40%
|
36.30
|
38.00
|
34.00
|
36.30
|
36.90
|
35.11
|
5,800
|
|
|
7/9/2024
|
-0.80 / -2.12%
|
35.00
|
36.90
|
35.00
|
36.90
|
35.80
|
35.69
|
1,000
|
|
|
7/8/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.70
|
36.27
|
1,100
|
|
|
7/5/2024
|
+1.20 / +3.22%
|
33.00
|
40.20
|
33.00
|
38.50
|
37.50
|
37.23
|
1,200
|
|
|
7/4/2024
|
-3.50 / -8.62%
|
36.60
|
40.00
|
36.60
|
37.10
|
37.30
|
35.88
|
2,100
|
|
|
7/3/2024
|
-2.80 / -7.07%
|
44.70
|
44.70
|
36.30
|
36.80
|
40.60
|
35.59
|
1,800
|
|
|
7/2/2024
|
+5.20 / +14.94%
|
35.00
|
40.00
|
35.00
|
40.00
|
39.60
|
38.68
|
6,600
|
|
|
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
|
|
|