Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Company (OP: EMLAF )

24.05 +0.31 (+1.31%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2017 11.79 11.79 11.79 0 -0.05(-0.43%)
Dec 27, 2016 11.84 11.84 11.84 1,100 +0.64(+5.71%)
Dec 19, 2016 11.20 11.20 11.20 0 -0.03(-0.27%)
Dec 16, 2016 11.09 11.25 11.04 11.23 14,190 -0.36(-3.10%)
Dec 15, 2016 11.80 11.80 11.59 11.59 660 -2.71(-18.96%)
Dec 13, 2016 14.30 14.30 14.30 0 -0.14(-0.97%)
Dec 12, 2016 14.42 14.45 14.40 14.44 37,102 +1.06(+7.92%)
Nov 16, 2016 13.38 13.38 13.38 0 +0.10(+0.75%)
Nov 15, 2016 13.32 13.45 13.28 13.28 2,151 -1.06(-7.39%)
Oct 31, 2016 14.34 14.34 14.34 0 -0.78(-5.15%)
Oct 03, 2016 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Sep 30, 2016 15.12 15.12 15.12 0 +0.02(+0.15%)
Sep 29, 2016 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Sep 28, 2016 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Sep 27, 2016 15.09 15.09 15.09 15.09 1,548 +0.05(+0.36%)
Sep 26, 2016 15.04 15.04 15.04 15.04 365 +0.23(+1.55%)
Sep 19, 2016 14.81 14.81 14.81 0 -1.70(-10.30%)
Sep 06, 2016 16.51 16.51 16.51 0 +0.30(+1.86%)
Aug 31, 2016 16.21 16.21 16.21 0 -0.90(-5.27%)
Aug 18, 2016 17.11 17.11 17.11 0 +0.13(+0.77%)
Aug 16, 2016 16.98 16.98 16.98 0 +0.96(+5.96%)
Aug 08, 2016 16.02 16.02 16.02 0 -0.02(-0.11%)
Aug 02, 2016 16.04 16.04 16.04 0 +0.46(+2.97%)
Jul 27, 2016 15.58 15.58 15.58 0 -0.17(-1.08%)
Jul 18, 2016 15.75 15.75 15.75 65 +0.22(+1.39%)
Jul 12, 2016 15.53 15.53 15.53 0 +0.25(+1.66%)
Jul 11, 2016 15.28 15.28 15.28 15.28 1,812 +0.27(+1.80%)
Jun 29, 2016 15.01 15.01 15.01 0 -1.15(-7.11%)
Jun 27, 2016 16.16 16.16 16.16 0 -0.26(-1.56%)
Jun 24, 2016 16.56 16.56 16.41 16.41 4,642 +0.02(+0.13%)
Jun 22, 2016 16.39 16.39 16.39 0 -0.25(-1.52%)
Jun 13, 2016 16.65 16.65 16.65 0 -0.35(-2.09%)
Jun 10, 2016 17.00 17.00 17.00 17.00 500 -0.47(-2.69%)
Jun 08, 2016 17.47 17.47 17.47 0 +0.56(+3.31%)
Jun 02, 2016 16.91 16.91 16.91 0 +0.48(+2.95%)
May 10, 2016 16.43 16.43 16.43 0 +0.04(+0.27%)
May 04, 2016 16.38 16.38 16.38 10 -0.44(-2.63%)
Apr 20, 2016 16.82 16.82 16.82 0 +0.22(+1.35%)
Apr 19, 2016 16.60 16.60 16.60 16.60 150 +0.77(+4.86%)
Apr 13, 2016 15.83 15.83 15.83 3,687 -0.26(-1.62%)
Apr 12, 2016 16.09 16.09 16.09 16.09 1,913 +0.00(+0.00%)
Apr 11, 2016 16.09 16.09 16.09 16.09 800 -0.15(-0.92%)
Apr 08, 2016 16.24 16.24 16.24 16.24 1,142 -0.17(-1.04%)
Apr 07, 2016 16.42 16.42 16.41 16.41 6,607 -0.43(-2.57%)
Apr 05, 2016 16.84 16.84 16.84 0 -0.19(-1.09%)
Apr 01, 2016 17.03 17.03 17.03 0 -0.51(-2.91%)
Mar 31, 2016 17.54 17.54 17.54 17.54 7,015 +0.87(+5.22%)
Mar 23, 2016 16.67 16.67 16.67 0 -0.54(-3.14%)
Mar 17, 2016 17.21 17.21 17.21 0 +0.08(+0.47%)
Mar 11, 2016 17.13 17.13 17.13 0 -0.50(-2.84%)
Feb 12, 2016 17.63 17.63 17.63 0 -0.61(-3.34%)
Feb 05, 2016 18.24 18.24 18.24 0 -0.26(-1.41%)
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.