Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 32.81 | 0.21 | 0.64% | 32.98 | 33.54 | 32.32 | 30,776 |
| Sep 25 2024 | 32.60 | 0.59 | 1.84% | 32.15 | 33.53 | 32.01 | 49,281 |
| Sep 24 2024 | 32.01 | 0.65 | 2.07% | 31.50 | 32.31 | 30.69 | 63,626 |
| Sep 23 2024 | 31.36 | -0.54 | -1.69% | 31.90 | 31.96 | 31.07 | 33,939 |
| Sep 20 2024 | 31.90 | 0.11 | 0.35% | 31.25 | 32.18 | 30.885 | 89,164 |
| Sep 19 2024 | 31.79 | 0.79 | 2.55% | 31.66 | 32.70 | 31.25 | 47,197 |
| Sep 18 2024 | 31.00 | 0.64 | 2.11% | 30.39 | 31.17 | 29.725 | 75,705 |
| Sep 17 2024 | 30.36 | -1.17 | -3.71% | 31.92 | 31.92 | 30.36 | 38,638 |
| Sep 16 2024 | 31.53 | 0.07 | 0.22% | 31.19 | 31.99 | 31.015 | 13,230 |
| Sep 13 2024 | 31.46 | 0.85 | 2.78% | 30.68 | 31.63 | 30.43 | 16,028 |
| Sep 12 2024 | 30.61 | 1.21 | 4.12% | 29.40 | 30.62 | 29.40 | 24,281 |
| Sep 11 2024 | 29.40 | -0.16 | -0.54% | 29.40 | 29.55 | 28.68 | 12,688 |
| Sep 10 2024 | 29.56 | -0.01 | -0.03% | 29.46 | 29.60 | 28.72 | 14,624 |
| Sep 09 2024 | 29.57 | -0.19 | -0.64% | 30.00 | 30.26 | 29.56 | 25,693 |
| Sep 06 2024 | 29.76 | -0.34 | -1.13% | 29.94 | 30.76 | 29.30 | 33,105 |
| Sep 05 2024 | 30.10 | 0.08 | 0.27% | 29.98 | 31.35 | 29.8872 | 20,006 |
| Sep 04 2024 | 30.02 | 0.19 | 0.64% | 29.60 | 30.02 | 29.52 | 33,298 |
| Sep 03 2024 | 29.83 | -0.28 | -0.93% | 29.96 | 29.96 | 29.16 | 28,980 |
| Aug 30 2024 | 30.11 | 0.16 | 0.53% | 30.12 | 30.12 | 29.27 | 17,285 |
| Aug 29 2024 | 29.95 | -0.29 | -0.96% | 30.16 | 30.20 | 29.83 | 27,270 |
| Aug 28 2024 | 30.24 | 0.09 | 0.30% | 29.94 | 30.24 | 29.59 | 38,026 |
| Aug 27 2024 | 30.15 | -0.22 | -0.72% | 29.88 | 30.70 | 29.60 | 26,559 |
| Aug 26 2024 | 30.37 | -0.72 | -2.32% | 31.22 | 31.22 | 30.00 | 36,075 |
| Aug 23 2024 | 31.09 | 1.54 | 5.21% | 29.75 | 31.21 | 29.24 | 100,229 |
| Aug 22 2024 | 29.55 | -0.25 | -0.84% | 29.75 | 30.25 | 29.20 | 50,342 |
| Aug 21 2024 | 29.80 | 0.75 | 2.58% | 29.34 | 29.80 | 28.7749 | 29,694 |
| Aug 20 2024 | 29.05 | -1.23 | -4.06% | 30.19 | 30.49 | 28.92 | 24,271 |
| Aug 19 2024 | 30.28 | 0.95 | 3.24% | 29.92 | 30.67 | 29.92 | 15,390 |
| Aug 16 2024 | 29.33 | 0.54 | 1.88% | 28.58 | 29.33 | 28.1101 | 47,360 |
| Aug 15 2024 | 28.79 | -0.02 | -0.07% | 29.25 | 29.356 | 28.56 | 37,394 |
| Aug 14 2024 | 28.81 | -0.46 | -1.57% | 29.14 | 29.2999 | 28.60 | 12,675 |
| Aug 13 2024 | 29.27 | 0.42 | 1.46% | 29.56 | 29.56 | 28.45 | 46,723 |
| Aug 12 2024 | 28.85 | 1.42 | 5.18% | 27.98 | 31.00 | 27.98 | 77,499 |
| Aug 09 2024 | 27.43 | -0.07 | -0.25% | 27.40 | 27.79 | 26.78 | 35,737 |
| Aug 08 2024 | 27.50 | 0.37 | 1.36% | 27.65 | 27.97 | 27.13 | 16,045 |
| Aug 07 2024 | 27.13 | -0.47 | -1.70% | 29.00 | 29.00 | 26.84 | 40,772 |
| Aug 06 2024 | 27.60 | 0.97 | 3.64% | 26.51 | 27.90 | 26.36 | 14,931 |
| Aug 05 2024 | 26.63 | -1.04 | -3.76% | 26.62 | 26.85 | 26.03 | 14,186 |
| Aug 02 2024 | 27.67 | -1.10 | -3.82% | 28.00 | 28.61 | 27.38 | 20,640 |
| Aug 01 2024 | 28.77 | -0.67 | -2.28% | 29.63 | 29.63 | 27.79 | 30,541 |
| Jul 31 2024 | 29.44 | 1.21 | 4.29% | 28.30 | 29.56 | 27.71 | 9,422 |
| Jul 30 2024 | 28.23 | 0.18 | 0.64% | 28.44 | 28.44 | 27.54 | 17,222 |
| Jul 29 2024 | 28.05 | -1.59 | -5.36% | 29.53 | 29.53 | 28.04 | 12,296 |
| Jul 26 2024 | 29.64 | 0.81 | 2.81% | 29.38 | 29.64 | 28.41 | 15,469 |
| Jul 25 2024 | 28.83 | -0.37 | -1.27% | 29.62 | 29.80 | 28.83 | 25,549 |
| Jul 24 2024 | 29.20 | -0.74 | -2.47% | 29.69 | 30.73 | 28.70 | 37,570 |
| Jul 23 2024 | 29.94 | 0.84 | 2.89% | 28.92 | 30.00 | 28.07 | 22,144 |
| Jul 22 2024 | 29.10 | 1.65 | 6.01% | 27.32 | 29.10 | 26.88 | 12,681 |
| Jul 19 2024 | 27.45 | -1.41 | -4.89% | 28.96 | 29.23 | 27.38 | 9,294 |
| Jul 18 2024 | 28.86 | -0.99 | -3.32% | 29.79 | 30.495 | 28.86 | 18,247 |
| Jul 17 2024 | 29.85 | -0.65 | -2.13% | 30.26 | 30.30 | 29.35 | 18,128 |
| Jul 16 2024 | 30.50 | 1.83 | 6.38% | 29.05 | 30.75 | 28.70 | 26,434 |
| Jul 15 2024 | 28.67 | -0.31 | -1.07% | 28.99 | 29.19 | 28.35 | 23,318 |
| Jul 12 2024 | 28.98 | 1.37 | 4.96% | 27.46 | 29.26 | 27.46 | 15,889 |
| Jul 11 2024 | 27.61 | 1.41 | 5.38% | 26.51 | 28.06 | 26.10 | 20,783 |
| Jul 10 2024 | 26.20 | 0.16 | 0.61% | 26.06 | 26.35 | 25.1085 | 10,442 |
| Jul 09 2024 | 26.04 | -0.62 | -2.33% | 26.53 | 26.89 | 25.90 | 13,777 |
| Jul 08 2024 | 26.66 | 0.95 | 3.70% | 26.04 | 26.66 | 25.17 | 38,240 |
| Jul 05 2024 | 25.71 | -1.24 | -4.60% | 26.79 | 27.75 | 25.66 | 50,135 |
| Jul 03 2024 | 26.95 | 0.35 | 1.32% | 26.55 | 27.515 | 26.51 | 18,360 |
| Jul 02 2024 | 26.60 | -0.06 | -0.23% | 26.36 | 28.08 | 26.25 | 38,881 |
| Jul 01 2024 | 26.66 | 1.79 | 7.20% | 25.31 | 27.02 | 24.95 | 50,343 |
