Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.13 | -0.20 | -0.78% | 25.03 | 25.13 | 24.98 | 921 |
| May 30 2024 | 25.3269 | -0.04 | -0.15% | 25.44 | 25.44 | 25.285 | 349 |
| May 29 2024 | 25.3638 | -0.44 | -1.71% | 25.35 | 25.395 | 25.32 | 437 |
| May 28 2024 | 25.8053 | -0.08 | -0.30% | 25.77 | 25.8053 | 25.77 | 155 |
| May 24 2024 | 25.8841 | 0.04 | 0.15% | 25.94 | 25.94 | 25.83 | 1,467 |
| May 23 2024 | 25.8452 | -0.15 | -0.58% | 26.23 | 26.23 | 25.8452 | 413 |
| May 22 2024 | 25.996 | -0.11 | -0.44% | 26.15 | 26.15 | 25.9401 | 719 |
| May 21 2024 | 26.11 | -0.19 | -0.71% | 26.17 | 26.17 | 26.01 | 409 |
| May 20 2024 | 26.2959 | -0.12 | -0.47% | 26.32 | 26.34 | 26.29 | 321 |
| May 17 2024 | 26.42 | 0.11 | 0.42% | 26.39 | 26.42 | 26.39 | 124 |
| May 16 2024 | 26.3089 | 0.09 | 0.35% | 26.3089 | 26.3089 | 26.3089 | 68 |
| May 15 2024 | 26.2182 | 0.30 | 1.16% | 26.0848 | 26.2182 | 26.0003 | 1,252 |
| May 14 2024 | 25.9182 | 0.16 | 0.63% | 25.77 | 25.9182 | 25.77 | 112 |
| May 13 2024 | 25.7553 | 0.22 | 0.84% | 25.81 | 25.81 | 25.7219 | 1,206 |
| May 10 2024 | 25.54 | 0.15 | 0.61% | 25.53 | 25.55 | 25.53 | 464 |
| May 09 2024 | 25.385 | 0.15 | 0.57% | 25.327 | 25.385 | 25.327 | 728 |
| May 08 2024 | 25.24 | -0.01 | -0.04% | 25.06 | 25.24 | 25.06 | 202 |
| May 07 2024 | 25.2511 | -0.17 | -0.67% | 25.12 | 25.2511 | 25.12 | 2,125 |
| May 06 2024 | 25.4223 | -0.02 | -0.07% | 25.43 | 25.45 | 25.361 | 7,740 |
| May 03 2024 | 25.44 | 0.36 | 1.43% | 25.20 | 25.44 | 25.19 | 60,040 |
| May 02 2024 | 25.0808 | 0.60 | 2.43% | 24.79 | 25.0808 | 24.79 | 823 |
| May 01 2024 | 24.4852 | 0.02 | 0.07% | 24.55 | 24.56 | 24.46 | 464 |
| Apr 30 2024 | 24.4677 | -0.27 | -1.10% | 24.43 | 24.63 | 24.43 | 669 |
| Apr 29 2024 | 24.7387 | 0.23 | 0.95% | 24.7387 | 24.7387 | 24.7387 | 76 |
| Apr 26 2024 | 24.5067 | 0.28 | 1.15% | 24.466 | 24.5067 | 24.466 | 522 |
| Apr 25 2024 | 24.2273 | 0.11 | 0.47% | 24.01 | 24.2273 | 24.01 | 503 |
| Apr 24 2024 | 24.1142 | 0.01 | 0.05% | 24.1533 | 24.1533 | 24.11 | 1,126 |
| Apr 23 2024 | 24.1015 | 0.25 | 1.06% | 23.87 | 24.1015 | 23.87 | 674 |
| Apr 22 2024 | 23.8497 | 0.32 | 1.34% | 23.66 | 23.8497 | 23.66 | 303 |
| Apr 19 2024 | 23.5343 | -0.10 | -0.42% | 23.46 | 23.5343 | 23.46 | 4,127 |
| Apr 18 2024 | 23.6326 | 0.05 | 0.21% | 23.595 | 23.6326 | 23.595 | 219 |
| Apr 17 2024 | 23.5842 | -0.01 | -0.03% | 23.65 | 23.65 | 23.5842 | 400 |
| Apr 16 2024 | 23.5922 | -0.28 | -1.16% | 23.55 | 23.5922 | 23.55 | 106 |
| Apr 15 2024 | 23.8695 | -0.19 | -0.77% | 24.0308 | 24.0308 | 23.8695 | 525 |
| Apr 12 2024 | 24.0547 | -0.59 | -2.39% | 24.0547 | 24.0547 | 24.0547 | 42 |
| Apr 11 2024 | 24.6435 | 0.11 | 0.43% | 24.81 | 24.81 | 24.5485 | 1,922 |
| Apr 10 2024 | 24.5385 | -0.24 | -0.97% | 24.5385 | 24.5385 | 24.5385 | 71 |
| Apr 09 2024 | 24.7792 | 0.25 | 1.02% | 24.8014 | 24.8014 | 24.7792 | 200 |
| Apr 08 2024 | 24.5295 | 0.15 | 0.63% | 24.5278 | 24.5295 | 24.5278 | 734 |
| Apr 05 2024 | 24.3757 | 0.03 | 0.14% | 24.44 | 24.44 | 24.3315 | 517 |
| Apr 04 2024 | 24.3412 | -0.11 | -0.44% | 24.655 | 24.655 | 24.3412 | 373 |
| Apr 03 2024 | 24.4499 | 0.03 | 0.11% | 24.42 | 24.45 | 24.42 | 180 |
| Apr 02 2024 | 24.4239 | 0.04 | 0.15% | 24.44 | 24.44 | 24.4239 | 63 |
| Apr 01 2024 | 24.3866 | 0.00 | -0.01% | 24.62 | 24.62 | 24.321 | 1,517 |
| Mar 28 2024 | 24.3896 | 0.02 | 0.08% | 24.40 | 24.40 | 24.37 | 10,409 |
| Mar 27 2024 | 24.3694 | 0.07 | 0.30% | 24.44 | 24.44 | 24.31 | 726 |
| Mar 26 2024 | 24.2971 | 0.00 | 0.02% | 24.47 | 24.47 | 24.2971 | 152 |
| Mar 25 2024 | 24.2922 | 0.02 | 0.09% | 24.28 | 24.2922 | 24.28 | 472 |
| Mar 22 2024 | 24.2703 | -0.15 | -0.60% | 24.36 | 24.36 | 24.22 | 360 |
| Mar 21 2024 | 24.4164 | -0.01 | -0.02% | 24.67 | 24.67 | 24.4164 | 2,528 |
| Mar 20 2024 | 24.4219 | 0.28 | 1.17% | 24.33 | 24.4219 | 24.18 | 1,059 |
| Mar 19 2024 | 24.14 | -0.14 | -0.57% | 24.09 | 24.22 | 24.09 | 554 |
| Mar 18 2024 | 24.2785 | -0.04 | -0.15% | 24.40 | 24.40 | 24.2785 | 251 |
| Mar 15 2024 | 24.3145 | -0.15 | -0.60% | 24.3145 | 24.3145 | 24.3145 | 114 |
| Mar 14 2024 | 24.4609 | -0.16 | -0.63% | 24.66 | 24.66 | 24.4609 | 1,854 |
| Mar 13 2024 | 24.6167 | -0.07 | -0.28% | 24.60 | 24.73 | 24.60 | 104 |
| Mar 12 2024 | 24.686 | 0.35 | 1.43% | 24.66 | 24.686 | 24.66 | 117 |
| Mar 11 2024 | 24.3385 | 0.04 | 0.18% | 24.42 | 24.43 | 24.3385 | 3,724 |
| Mar 08 2024 | 24.2946 | 0.00 | -0.01% | 24.38 | 24.52 | 24.2946 | 1,433 |
| Mar 07 2024 | 24.2968 | 0.22 | 0.90% | 24.15 | 24.33 | 24.12 | 1,940 |
| Mar 06 2024 | 24.08 | 0.40 | 1.69% | 24.05 | 24.08 | 24.05 | 288 |
| Mar 05 2024 | 23.68 | -0.23 | -0.94% | 23.68 | 23.68 | 23.68 | 90 |
| Mar 04 2024 | 23.905 | -0.09 | -0.35% | 23.98 | 23.98 | 23.905 | 97 |
