Empire Company (OP: EMLAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 15.28 | 15.28 | 15.28 | 2,280 | +0.22(+1.47%) | |
| Mar 30, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 3,800 | +0.02(+0.13%) |
| Mar 29, 2017 | 15.04 | 15.04 | 15.04 | 15.04 | 1,150 | +0.89(+6.29%) |
| Mar 22, 2017 | 14.15 | 14.15 | 14.15 | 22 | +0.15(+1.06%) | |
| Mar 21, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 8,067 | +0.30(+2.20%) |
| Mar 20, 2017 | 13.70 | 13.70 | 13.70 | 13.70 | 6,591 | +0.05(+0.37%) |
| Mar 17, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 29,497 | +0.40(+3.02%) |
| Mar 16, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 69,100 | +0.26(+2.00%) |
| Mar 15, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 1,800 | +0.48(+3.84%) |
| Mar 10, 2017 | 12.51 | 12.51 | 12.51 | 54 | +0.04(+0.33%) | |
| Mar 09, 2017 | 12.47 | 12.47 | 12.47 | 12.47 | 600 | +0.11(+0.93%) |
| Mar 06, 2017 | 12.35 | 12.35 | 12.35 | 101 | -0.14(-1.09%) | |
| Mar 01, 2017 | 12.49 | 12.49 | 12.49 | 0 | -0.77(-5.81%) | |
| Feb 22, 2017 | 13.26 | 13.26 | 13.26 | 104 | +0.18(+1.39%) | |
| Feb 21, 2017 | 13.08 | 13.08 | 13.08 | 13.08 | 600 | +0.01(+0.10%) |
| Feb 17, 2017 | 13.06 | 13.06 | 13.06 | 0 | +0.07(+0.57%) | |
| Feb 15, 2017 | 12.99 | 12.99 | 12.99 | 0 | +0.20(+1.56%) | |
| Feb 14, 2017 | 12.83 | 12.83 | 12.79 | 12.79 | 2,100 | -0.05(-0.39%) |
| Feb 13, 2017 | 12.84 | 12.84 | 12.84 | 12.84 | 150 | -0.06(-0.47%) |
| Feb 09, 2017 | 12.90 | 12.90 | 12.90 | 25 | +0.32(+2.54%) | |
| Feb 08, 2017 | 12.59 | 12.59 | 12.58 | 12.58 | 600 | -0.04(-0.29%) |
| Feb 07, 2017 | 12.61 | 12.62 | 12.61 | 12.62 | 1,500 | +0.10(+0.79%) |
| Feb 03, 2017 | 12.52 | 12.52 | 12.52 | 15,900 | +0.07(+0.55%) | |
| Feb 01, 2017 | 12.45 | 12.45 | 12.45 | 0 | -0.04(-0.31%) | |
| Jan 30, 2017 | 12.49 | 12.49 | 12.49 | 900 | +0.05(+0.38%) | |
| Jan 27, 2017 | 12.44 | 12.44 | 12.44 | 12.44 | 5,900 | -0.02(-0.15%) |
| Jan 26, 2017 | 12.54 | 12.56 | 12.46 | 12.46 | 800 | -0.04(-0.32%) |
| Jan 25, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 6,700 | +0.26(+2.15%) |
| Jan 23, 2017 | 12.24 | 12.24 | 12.24 | 1,900 | -0.11(-0.91%) | |
| Jan 20, 2017 | 12.26 | 12.35 | 12.26 | 12.35 | 3,929 | +0.10(+0.82%) |
| Jan 19, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 1,100 | -0.22(-1.76%) |
| Jan 18, 2017 | 12.71 | 12.73 | 12.47 | 12.47 | 3,013 | -0.23(-1.81%) |
| Jan 17, 2017 | 12.67 | 12.70 | 12.47 | 12.70 | 63,425 | +0.70(+5.83%) |
| Jan 13, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.24(+2.04%) | |
| Jan 11, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.05(+0.43%) | |
| Jan 09, 2017 | 11.71 | 11.71 | 11.71 | 0 | -0.08(-0.65%) | |
| Jan 06, 2017 | 11.79 | 11.79 | 11.79 | 11.79 | 5,400 | -0.00(-0.02%) |
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.