Empire Company (OP: EMLAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 100 | -0.61(-2.56%) |
| Jan 29, 2020 | 23.85 | 23.85 | 23.85 | 0 | +0.07(+0.29%) | |
| Jan 28, 2020 | 23.78 | 23.78 | 23.78 | 48 | +0.00(+0.00%) | |
| Jan 27, 2020 | 23.78 | 23.78 | 23.78 | 23.78 | 117 | +0.44(+1.88%) |
| Jan 24, 2020 | 23.34 | 23.34 | 23.34 | 34 | +0.00(+0.00%) | |
| Jan 21, 2020 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 23.34 | 23.34 | 23.34 | 1 | +0.00(+0.00%) | |
| Jan 13, 2020 | 23.34 | 23.34 | 23.34 | 0 | -0.26(-1.09%) | |
| Jan 10, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +0.48(+2.08%) |
| Jan 06, 2020 | 23.12 | 23.12 | 23.12 | 0 | -0.45(-1.89%) | |
| Dec 30, 2019 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.51%) | |
| Dec 27, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 1,000 | +0.25(+1.05%) |
| Dec 26, 2019 | 23.44 | 23.44 | 23.44 | 18 | +0.00(+0.00%) | |
| Dec 24, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 300 | -0.07(-0.30%) |
| Dec 20, 2019 | 23.51 | 23.51 | 23.51 | 0 | -0.01(-0.04%) | |
| Dec 19, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 802 | +0.02(+0.09%) |
| Dec 18, 2019 | 23.86 | 23.86 | 23.50 | 148,599 | -0.36(-1.51%) | |
| Dec 17, 2019 | 23.62 | 23.89 | 23.62 | 23.86 | 2,975 | +0.24(+1.02%) |
| Dec 16, 2019 | 23.40 | 23.62 | 23.29 | 23.62 | 575 | +0.13(+0.55%) |
| Dec 13, 2019 | 23.96 | 23.96 | 23.23 | 23.49 | 500 | -1.65(-6.56%) |
| Dec 12, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 138 | -1.20(-4.56%) |
| Dec 11, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 100 | -0.58(-2.15%) |
| Dec 09, 2019 | 26.92 | 26.92 | 26.92 | 0 | -0.08(-0.29%) | |
| Dec 06, 2019 | 26.94 | 27.02 | 26.92 | 27.00 | 5,000 | +0.07(+0.25%) |
| Dec 04, 2019 | 26.93 | 26.93 | 26.93 | 0 | -0.04(-0.15%) | |
| Dec 03, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | +0.09(+0.33%) |
| Dec 02, 2019 | 26.88 | 26.88 | 26.88 | 26.88 | 100 | +0.01(+0.04%) |
| Nov 29, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | +0.19(+0.71%) |
| Nov 27, 2019 | 26.68 | 26.68 | 26.68 | 26.68 | 100 | -0.02(-0.07%) |
| Nov 26, 2019 | 26.62 | 26.70 | 26.62 | 26.70 | 96,214 | +0.71(+2.75%) |
| Nov 25, 2019 | 25.99 | 25.99 | 25.99 | 65 | +0.00(+0.00%) | |
| Nov 22, 2019 | 25.99 | 25.99 | 25.99 | 68 | +0.00(+0.00%) | |
| Nov 18, 2019 | 25.99 | 25.99 | 25.99 | 0 | -0.05(-0.21%) | |
| Nov 14, 2019 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 26.14 | 26.14 | 26.04 | 26.04 | 200 | +0.11(+0.42%) |
| Nov 12, 2019 | 25.96 | 25.96 | 25.87 | 25.93 | 1,825 | -0.33(-1.26%) |
| Nov 07, 2019 | 26.26 | 26.26 | 26.26 | 0 | +0.11(+0.42%) | |
| Nov 06, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 106 | +0.08(+0.31%) |
| Nov 05, 2019 | 26.08 | 26.08 | 26.07 | 26.07 | 260 | +0.05(+0.19%) |
| Nov 04, 2019 | 26.11 | 26.11 | 26.02 | 20,000 | -0.09(-0.35%) | |
| Nov 01, 2019 | 26.39 | 26.41 | 26.11 | 26.11 | 300 | -0.52(-1.95%) |
| Oct 30, 2019 | 26.63 | 26.63 | 26.63 | 0 | -0.29(-1.08%) | |
| Oct 28, 2019 | 26.92 | 26.92 | 26.92 | 0 | +0.36(+1.36%) | |
| Oct 25, 2019 | 26.39 | 26.56 | 26.39 | 26.56 | 400 | +0.16(+0.61%) |
| Oct 24, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | +0.06(+0.23%) |
| Oct 23, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 100 | -0.45(-1.68%) |
| Oct 22, 2019 | 26.85 | 26.85 | 26.79 | 26.79 | 367 | +0.20(+0.76%) |
| Oct 21, 2019 | 26.52 | 26.52 | 26.59 | 2,100 | +0.07(+0.26%) | |
| Oct 18, 2019 | 26.74 | 26.74 | 26.52 | 26.52 | 300 | -0.08(-0.30%) |
| Oct 17, 2019 | 26.59 | 26.60 | 26.59 | 26.60 | 200 | +0.44(+1.68%) |
| Oct 16, 2019 | 26.35 | 26.38 | 26.16 | 26.16 | 300 | -0.56(-2.10%) |
| Oct 15, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 100 | +0.49(+1.87%) |
| Oct 11, 2019 | 26.23 | 26.23 | 26.23 | 0 | -0.51(-1.91%) | |
| Oct 10, 2019 | 26.93 | 27.02 | 26.74 | 26.74 | 1,312 | -0.45(-1.66%) |
| Oct 09, 2019 | 27.35 | 27.35 | 27.19 | 27.19 | 300 | -0.47(-1.70%) |
| Oct 07, 2019 | 27.66 | 27.66 | 27.66 | 0 | +0.20(+0.73%) | |
| Oct 04, 2019 | 27.46 | 27.46 | 27.46 | 27.46 | 100 | -0.28(-1.01%) |
| Oct 03, 2019 | 27.68 | 27.74 | 27.68 | 27.74 | 3,100 | +0.50(+1.85%) |
| Oct 02, 2019 | 27.23 | 27.23 | 27.23 | 27.23 | 220 | -0.03(-0.09%) |
| Oct 01, 2019 | 27.28 | 27.28 | 27.26 | 27.26 | 1,390 | +0.40(+1.49%) |
| Sep 30, 2019 | 26.86 | 26.86 | 26.86 | 2,771 | +0.00(+0.00%) | |
| Sep 27, 2019 | 27.09 | 27.14 | 26.86 | 26.86 | 900 | -0.45(-1.65%) |
| Sep 26, 2019 | 27.32 | 27.32 | 27.31 | 27.31 | 12,978 | -0.23(-0.84%) |
| Sep 25, 2019 | 27.56 | 27.56 | 27.54 | 27.54 | 200 | -0.43(-1.54%) |
| Sep 24, 2019 | 27.31 | 27.97 | 27.31 | 27.97 | 400 | +1.00(+3.71%) |
| Sep 20, 2019 | 26.97 | 26.97 | 26.97 | 0 | -0.23(-0.85%) | |
| Sep 19, 2019 | 27.22 | 27.22 | 27.20 | 27.20 | 200 | +0.36(+1.34%) |
| Sep 18, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 117 | -0.29(-1.07%) |
| Sep 17, 2019 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | +0.49(+1.84%) |
| Sep 16, 2019 | 27.05 | 27.05 | 26.61 | 26.64 | 609 | -0.53(-1.95%) |
| Sep 12, 2019 | 27.17 | 27.17 | 27.17 | 0 | -0.01(-0.04%) | |
| Sep 11, 2019 | 27.17 | 27.18 | 27.17 | 27.18 | 28,864 | -0.40(-1.45%) |
| Sep 10, 2019 | 27.56 | 27.58 | 27.56 | 27.58 | 200 | -0.47(-1.68%) |
| Sep 06, 2019 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 27.99 | 28.05 | 27.96 | 28.05 | 400 | +0.02(+0.07%) |
| Sep 04, 2019 | 27.53 | 28.03 | 27.53 | 28.03 | 400 | +0.79(+2.90%) |
| Sep 03, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 1,000 | -0.40(-1.45%) |
| Aug 30, 2019 | 27.68 | 27.68 | 27.64 | 27.64 | 9,400 | -0.13(-0.47%) |
| Aug 29, 2019 | 28.06 | 28.06 | 27.77 | 27.77 | 6,670 | +0.10(+0.37%) |
| Aug 27, 2019 | 27.67 | 27.67 | 27.67 | 0 | +0.60(+2.22%) | |
| Aug 23, 2019 | 27.07 | 27.07 | 27.07 | 0 | -0.07(-0.27%) | |
| Aug 22, 2019 | 27.14 | 27.14 | 26.99 | 27.14 | 300 | -0.44(-1.60%) |
| Aug 21, 2019 | 27.59 | 27.59 | 27.58 | 27.58 | 300 | +0.23(+0.84%) |
| Aug 20, 2019 | 27.34 | 27.46 | 27.30 | 27.35 | 1,300 | -0.23(-0.83%) |
| Aug 19, 2019 | 27.54 | 27.58 | 27.54 | 27.58 | 200 | +0.00(+0.00%) |
| Aug 16, 2019 | 27.54 | 27.66 | 27.52 | 27.58 | 700 | +0.27(+0.99%) |
| Aug 15, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 118 | -0.06(-0.22%) |
| Aug 14, 2019 | 27.08 | 27.40 | 27.08 | 27.37 | 1,100 | -0.18(-0.65%) |
| Aug 13, 2019 | 27.27 | 27.68 | 27.27 | 27.55 | 1,700 | +0.35(+1.28%) |
| Aug 12, 2019 | 27.25 | 27.32 | 27.20 | 27.20 | 2,310 | -0.17(-0.62%) |
| Aug 08, 2019 | 27.37 | 27.37 | 27.37 | 0 | +0.72(+2.70%) | |
| Aug 07, 2019 | 26.56 | 26.65 | 26.56 | 26.65 | 300 | -0.17(-0.63%) |
| Aug 06, 2019 | 26.81 | 27.00 | 26.81 | 26.82 | 400 | -0.04(-0.15%) |
| Aug 02, 2019 | 26.86 | 26.86 | 26.86 | 0 | +0.06(+0.22%) | |
| Aug 01, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | +0.23(+0.87%) |
| Jul 30, 2019 | 26.57 | 26.57 | 26.57 | 0 | -0.20(-0.75%) | |
| Jul 29, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 100 | +0.34(+1.29%) |
| Jul 25, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.20(+0.75%) | |
| Jul 24, 2019 | 26.23 | 26.23 | 26.23 | 26.23 | 300 | +0.40(+1.53%) |
| Jul 22, 2019 | 25.84 | 25.84 | 25.84 | 0 | -0.05(-0.20%) | |
| Jul 19, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 100 | +0.22(+0.86%) |
| Jul 16, 2019 | 25.67 | 25.67 | 25.67 | 0 | -0.02(-0.08%) | |
| Jul 15, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 337 | -0.06(-0.23%) |
| Jul 12, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.52(+2.06%) |
| Jul 10, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.13(+0.52%) | |
| Jul 05, 2019 | 25.10 | 25.10 | 25.10 | 0 | +0.55(+2.24%) | |
| Jul 02, 2019 | 24.55 | 24.55 | 24.55 | 0 | -0.64(-2.54%) | |
| Jun 28, 2019 | 25.19 | 25.19 | 25.19 | 0 | +0.58(+2.36%) | |
| Jun 27, 2019 | 24.72 | 25.17 | 24.56 | 24.61 | 1,000 | +0.64(+2.67%) |
| Jun 26, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 100 | +0.35(+1.48%) |
| Jun 24, 2019 | 23.62 | 23.62 | 23.62 | 0 | +0.01(+0.04%) | |
| Jun 21, 2019 | 23.71 | 23.74 | 23.61 | 23.61 | 400 | -0.32(-1.36%) |
| Jun 20, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 100 | -0.14(-0.56%) |
| Jun 18, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.02(+0.08%) | |
| Jun 17, 2019 | 24.01 | 24.16 | 24.01 | 24.05 | 500 | +0.82(+3.53%) |
| Jun 14, 2019 | 23.23 | 23.23 | 23.23 | 60 | +0.00(+0.00%) | |
| Jun 12, 2019 | 23.23 | 23.23 | 23.23 | 0 | -0.20(-0.85%) | |
| Jun 06, 2019 | 23.43 | 23.43 | 23.43 | 0 | +0.50(+2.18%) | |
| Jun 04, 2019 | 22.93 | 22.93 | 22.93 | 0 | -0.10(-0.44%) | |
| Jun 03, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 391 | +0.04(+0.18%) |
| May 31, 2019 | 22.99 | 22.99 | 22.99 | 22.99 | 200 | -0.15(-0.64%) |
| May 30, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 131 | -0.19(-0.82%) |
| May 29, 2019 | 23.33 | 23.33 | 23.33 | 145 | +0.00(+0.00%) | |
| May 28, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 350 | -0.21(-0.89%) |
| May 23, 2019 | 23.54 | 23.54 | 23.54 | 0 | +0.40(+1.73%) | |
| May 20, 2019 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 23.14 | 23.14 | 23.14 | 0 | -0.13(-0.56%) | |
| May 14, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 1,201 | +0.34(+1.48%) |
| May 13, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | -0.13(-0.56%) |
| May 09, 2019 | 23.06 | 23.06 | 23.06 | 0 | +0.30(+1.32%) | |
| May 08, 2019 | 22.35 | 22.76 | 22.35 | 22.76 | 600 | +0.55(+2.48%) |
| May 06, 2019 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 22.35 | 22.35 | 22.21 | 22.21 | 400 | -0.01(-0.05%) |
| May 01, 2019 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 22.23 | 22.23 | 22.22 | 22.22 | 2,546 | +0.24(+1.09%) |
| Apr 26, 2019 | 21.98 | 21.98 | 21.98 | 0 | -0.22(-0.99%) | |
| Apr 25, 2019 | 21.93 | 22.26 | 21.93 | 22.20 | 1,300 | +0.41(+1.88%) |
| Apr 24, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | -0.37(-1.67%) |
| Apr 23, 2019 | 22.23 | 22.23 | 21.99 | 22.16 | 700 | +0.05(+0.23%) |
| Apr 18, 2019 | 22.05 | 22.12 | 22.05 | 22.11 | 400 | -0.76(-3.32%) |
| Apr 15, 2019 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 22.63 | 22.87 | 22.63 | 22.87 | 600 | +0.25(+1.11%) |
| Apr 09, 2019 | 22.62 | 22.62 | 22.62 | 0 | +0.63(+2.86%) | |
| Apr 08, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | +0.03(+0.14%) |
| Apr 02, 2019 | 21.96 | 21.96 | 21.96 | 0 | +0.36(+1.64%) | |
| Apr 01, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 258 | -0.18(-0.80%) |
| Mar 29, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 23,400 | +0.59(+2.78%) |
| Mar 28, 2019 | 21.19 | 21.19 | 21.19 | 21.19 | 25,061 | -0.05(-0.24%) |
| Mar 26, 2019 | 21.24 | 21.24 | 21.24 | 0 | -0.40(-1.85%) | |
| Mar 25, 2019 | 21.44 | 21.64 | 21.44 | 21.64 | 300 | +0.34(+1.60%) |
| Mar 20, 2019 | 21.30 | 21.30 | 21.30 | 0 | +0.15(+0.71%) | |
| Mar 18, 2019 | 21.15 | 21.15 | 21.15 | 0 | -0.24(-1.12%) | |
| Mar 15, 2019 | 21.36 | 21.39 | 21.36 | 21.39 | 900 | -0.30(-1.38%) |
| Mar 14, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 200 | +0.08(+0.35%) |
| Mar 13, 2019 | 22.28 | 22.30 | 21.61 | 21.61 | 36,870 | +0.64(+3.07%) |
| Mar 12, 2019 | 21.19 | 21.24 | 20.97 | 20.97 | 39,843 | -1.10(-4.98%) |
| Mar 08, 2019 | 22.07 | 22.07 | 22.07 | 0 | -0.02(-0.09%) | |
| Mar 07, 2019 | 22.10 | 22.10 | 22.09 | 22.09 | 300 | -0.04(-0.18%) |
| Mar 06, 2019 | 22.24 | 22.24 | 22.13 | 22.13 | 210 | -0.81(-3.53%) |
| Mar 04, 2019 | 22.94 | 22.94 | 22.94 | 0 | -0.15(-0.65%) | |
| Mar 01, 2019 | 23.10 | 23.10 | 23.09 | 23.09 | 600 | -0.12(-0.52%) |
| Feb 28, 2019 | 23.15 | 23.21 | 23.15 | 23.21 | 1,990 | +0.02(+0.09%) |
| Feb 27, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 200 | -0.35(-1.49%) |
| Feb 25, 2019 | 23.54 | 23.54 | 23.54 | 0 | +0.15(+0.64%) | |
| Feb 21, 2019 | 23.39 | 23.39 | 23.39 | 0 | -0.09(-0.38%) | |
| Feb 20, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 131 | +0.30(+1.29%) |
| Feb 15, 2019 | 23.18 | 23.18 | 23.18 | 0 | -0.12(-0.51%) | |
| Feb 13, 2019 | 23.30 | 23.30 | 23.30 | 0 | -0.07(-0.30%) | |
| Feb 12, 2019 | 23.23 | 23.37 | 23.23 | 23.37 | 415 | +0.29(+1.25%) |
| Feb 11, 2019 | 23.29 | 23.29 | 23.08 | 23.08 | 2,762 | -0.03(-0.13%) |
| Feb 07, 2019 | 23.11 | 23.11 | 23.11 | 0 | -0.51(-2.16%) | |
| Feb 06, 2019 | 23.42 | 23.62 | 23.42 | 23.62 | 800 | +0.08(+0.35%) |
| Feb 05, 2019 | 22.77 | 22.77 | 23.54 | 3,201 | +0.77(+3.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.