Empire Company (OP: EMLAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 61.66 | 61.66 | 61.66 | 61.66 | 100 | +1.78(+2.97%) |
| Apr 16, 2014 | 59.88 | 59.88 | 59.88 | 64 | -1.04(-1.71%) | |
| Apr 04, 2014 | 60.92 | 60.92 | 60.92 | 0 | +0.88(+1.47%) | |
| Apr 03, 2014 | 60.09 | 60.09 | 60.04 | 60.04 | 579 | -0.48(-0.79%) |
| Apr 02, 2014 | 60.80 | 60.90 | 60.35 | 60.52 | 2,619 | +0.11(+0.18%) |
| Apr 01, 2014 | 61.08 | 61.13 | 60.41 | 60.41 | 45,747 | -1.17(-1.90%) |
| Mar 31, 2014 | 61.58 | 61.58 | 61.58 | 61.58 | 5,117 | +0.88(+1.45%) |
| Mar 26, 2014 | 60.70 | 60.70 | 60.70 | 0 | +0.02(+0.03%) | |
| Mar 25, 2014 | 60.68 | 60.68 | 60.68 | 60.68 | 100 | +0.61(+1.02%) |
| Mar 19, 2014 | 60.07 | 60.07 | 60.07 | 0 | -0.72(-1.18%) | |
| Mar 18, 2014 | 60.79 | 60.79 | 60.36 | 60.79 | 4,437 | -0.61(-0.99%) |
| Mar 13, 2014 | 61.40 | 61.40 | 61.40 | 0 | -2.30(-3.61%) | |
| Mar 05, 2014 | 63.70 | 63.70 | 63.70 | 0 | -0.10(-0.16%) | |
| Mar 04, 2014 | 63.80 | 63.80 | 63.80 | 63.80 | 100 | +0.17(+0.27%) |
| Mar 03, 2014 | 64.00 | 64.12 | 63.63 | 63.63 | 800 | -0.53(-0.83%) |
| Feb 28, 2014 | 64.16 | 64.16 | 64.16 | 64.16 | 0 | +1.23(+1.95%) |
| Feb 21, 2014 | 62.93 | 62.93 | 62.93 | 0 | -1.01(-1.58%) | |
| Feb 18, 2014 | 63.94 | 63.94 | 63.94 | 63.94 | 0 | -1.45(-2.22%) |
| Feb 07, 2014 | 65.39 | 65.39 | 65.39 | 0 | +0.97(+1.51%) | |
| Feb 06, 2014 | 64.42 | 64.42 | 64.42 | 64.42 | 100 | +1.10(+1.74%) |
| Jan 31, 2014 | 63.32 | 63.32 | 63.32 | 0 | -1.58(-2.43%) | |
| Jan 22, 2014 | 64.90 | 64.90 | 64.90 | 79 | -2.18(-3.25%) | |
| Jan 09, 2014 | 67.08 | 67.08 | 67.08 | 0 | -0.21(-0.31%) | |
| Jan 08, 2014 | 67.29 | 67.29 | 67.29 | 67.29 | 121 | +0.12(+0.18%) |
| Jan 07, 2014 | 67.17 | 67.17 | 67.17 | 67.17 | 100 | -0.25(-0.37%) |
| Jan 06, 2014 | 67.42 | 67.42 | 67.42 | 67.42 | 200 | -3.43(-4.84%) |
| Dec 03, 2013 | 70.85 | 70.85 | 70.85 | 0 | -0.83(-1.16%) | |
| Dec 02, 2013 | 71.68 | 71.68 | 71.68 | 71.68 | 25,511 | -0.00(-0.00%) |
| Nov 27, 2013 | 71.68 | 71.68 | 71.68 | 0 | -4.17(-5.50%) | |
| Nov 08, 2013 | 75.85 | 75.85 | 75.85 | 581,540 | -0.75(-0.97%) | |
| Nov 07, 2013 | 76.60 | 76.60 | 76.60 | 76.60 | 239 | +1.07(+1.41%) |
| Nov 05, 2013 | 75.53 | 75.53 | 75.53 | 0 | +1.93(+2.63%) | |
| Oct 28, 2013 | 73.60 | 73.60 | 73.60 | 0 | +0.95(+1.31%) | |
| Oct 10, 2013 | 72.65 | 72.65 | 72.65 | 0 | +0.36(+0.49%) | |
| Oct 02, 2013 | 72.29 | 72.29 | 72.29 | 0 | -0.00(-0.01%) | |
| Sep 27, 2013 | 72.29 | 72.29 | 72.29 | 0 | -1.46(-1.97%) | |
| Sep 16, 2013 | 73.75 | 73.75 | 73.75 | 0 | -4.63(-5.91%) | |
| Sep 11, 2013 | 78.38 | 78.38 | 78.38 | 0 | -1.69(-2.11%) | |
| Sep 10, 2013 | 80.07 | 80.07 | 80.07 | 80.07 | 100 | +2.86(+3.71%) |
| Sep 03, 2013 | 77.21 | 77.21 | 77.21 | 0 | -0.14(-0.18%) | |
| Aug 21, 2013 | 77.35 | 77.35 | 77.35 | 260 | -2.15(-2.70%) | |
| Aug 08, 2013 | 79.50 | 79.50 | 79.50 | 0 | +0.43(+0.54%) | |
| Jul 29, 2013 | 79.07 | 79.07 | 79.07 | 0 | -0.50(-0.63%) | |
| Jul 26, 2013 | 79.57 | 79.57 | 79.57 | 79.57 | 100 | -0.24(-0.30%) |
| Jul 25, 2013 | 79.81 | 79.81 | 79.81 | 79.81 | 300 | +1.65(+2.11%) |
| Jul 24, 2013 | 78.16 | 78.16 | 78.16 | 78.16 | 402 | +2.33(+3.07%) |
| Jul 17, 2013 | 75.83 | 75.83 | 75.83 | 75.83 | 0 | -0.01(-0.01%) |
| Jul 16, 2013 | 75.84 | 75.84 | 75.84 | 75.84 | 500 | -0.12(-0.16%) |
| Jul 09, 2013 | 75.96 | 75.96 | 75.96 | 0 | +0.26(+0.34%) | |
| Jul 08, 2013 | 75.70 | 75.70 | 75.70 | 75.70 | 100 | +0.89(+1.19%) |
| Jul 05, 2013 | 75.50 | 75.50 | 74.81 | 74.81 | 800 | -2.59(-3.35%) |
| Jul 01, 2013 | 77.40 | 77.40 | 77.40 | 0 | +4.34(+5.93%) | |
| Jun 25, 2013 | 73.06 | 73.06 | 73.06 | 73.06 | 178 | -0.35(-0.47%) |
| Jun 13, 2013 | 73.41 | 73.41 | 73.41 | 73.41 | 113 | +7.51(+11.40%) |
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.