EMAN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 58.25 | 0.00 | 0.00% | 58.25 | 58.25 | 58.25 | 5,500 |
May 01 2024 | 58.25 | 0.75 | 1.30% | 57.50 | 58.25 | 57.50 | 49,351 |
Apr 30 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 13,752 |
Apr 29 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 27,201 |
Apr 26 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 7,028 |
Apr 25 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 4,930 |
Apr 24 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 8,007 |
Apr 23 2024 | 57.50 | -0.50 | -0.86% | 57.50 | 57.50 | 57.50 | 270 |
Apr 22 2024 | 58.00 | 0.50 | 0.87% | 57.50 | 58.00 | 57.50 | 3,931 |
Apr 19 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.00 | 57.50 | 14,378 |
Apr 18 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 60,048 |
Apr 17 2024 | 57.50 | -1.50 | -2.54% | 58.50 | 58.50 | 57.50 | 140,648 |
Apr 16 2024 | 59.00 | 2.50 | 4.42% | 58.50 | 59.00 | 58.50 | 150,228 |
Apr 15 2024 | 56.50 | 0.50 | 0.89% | 56.00 | 56.50 | 56.00 | 55,395 |
Apr 12 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 4,935 |
Apr 11 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 56.00 | 106,765 |
Apr 10 2024 | 56.50 | 2.50 | 4.63% | 56.50 | 56.50 | 56.50 | 9,884 |
Apr 09 2024 | 54.00 | -2.50 | -4.42% | 56.50 | 56.50 | 54.00 | 20,111 |
Apr 08 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 9,394 |
Apr 05 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 2 |
Apr 04 2024 | 56.50 | 0.50 | 0.89% | 56.00 | 56.50 | 56.00 | 6,033 |
Apr 03 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 68,461 |
Apr 02 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 20,568 |
Mar 28 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 2,286 |
Mar 27 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 56.00 | 8,307 |
Mar 26 2024 | 56.50 | -0.50 | -0.88% | 57.00 | 57.00 | 56.50 | 9,100 |
Mar 25 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 252 |
Mar 22 2024 | 57.00 | 0.00 | 0.00% | 56.50 | 57.00 | 56.50 | 6,315 |
Mar 21 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 50,226 |
Mar 20 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 46,486 |
Mar 19 2024 | 57.50 | -1.50 | -2.54% | 59.00 | 59.00 | 57.50 | 17,973 |
Mar 18 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 6,080 |
Mar 15 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 7,822 |
Mar 14 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 56.50 | 4,284 |
Mar 13 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 3 |
Mar 12 2024 | 59.00 | 1.00 | 1.72% | 58.00 | 59.00 | 58.00 | 3,967 |
Mar 11 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 15,414 |
Mar 08 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 21,995 |
Mar 07 2024 | 58.00 | -1.00 | -1.69% | 59.00 | 59.00 | 58.00 | 24,992 |
Mar 06 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 58.00 | 1,089 |
Mar 05 2024 | 59.00 | -2.00 | -3.28% | 61.00 | 61.00 | 59.00 | 68,331 |
Mar 04 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 63.00 | 61.00 | 37,969 |
Mar 01 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 12,903 |
Feb 29 2024 | 62.50 | 1.50 | 2.46% | 62.50 | 62.50 | 62.50 | 158 |
Feb 28 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.50 | 59.25 | 2,405 |
Feb 27 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.00 | 2,329 |
Feb 26 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 11,207 |
Feb 23 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 63.50 | 62.50 | 6,300 |
Feb 22 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 18,239 |
Feb 21 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 59.25 | 54,464 |
Feb 20 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 62.50 | 62.50 | 4,201 |
Feb 19 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 5,416 |
Feb 16 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 11,500 |
Feb 15 2024 | 63.00 | -3.00 | -4.55% | 66.00 | 66.00 | 63.00 | 63,677 |
Feb 14 2024 | 66.00 | -1.00 | -1.49% | 67.00 | 67.00 | 66.00 | 60,772 |
Feb 13 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 66.00 | 57,821 |
Feb 12 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 38,054 |
Feb 09 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 46,461 |
Feb 08 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 9,238 |
Feb 07 2024 | 67.00 | 0.50 | 0.75% | 66.50 | 67.00 | 66.50 | 54,834 |
Feb 06 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 14,988 |
Feb 05 2024 | 66.50 | -1.00 | -1.48% | 67.50 | 67.50 | 66.50 | 22,389 |