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

Empire Company (OP: EMLAF )

23.71 +0.13 (+0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 31, 2018 19.15 19.15 19.15 15,847 -1.26(-6.16%)
Jan 22, 2018 20.40 20.40 20.40 0 +1.01(+5.22%)
Dec 27, 2017 19.39 19.39 19.39 0 +0.86(+4.64%)
Dec 14, 2017 18.53 18.53 18.53 0 -1.36(-6.85%)
Dec 01, 2017 19.89 19.89 19.89 0 +0.64(+3.34%)
Nov 29, 2017 19.25 19.25 19.25 13,074 -0.26(-1.31%)
Nov 22, 2017 19.51 19.51 19.51 0 +0.75(+4.01%)
Nov 07, 2017 18.75 18.75 18.75 25,095 +1.07(+6.07%)
Oct 31, 2017 17.68 17.68 17.68 0 -0.09(-0.51%)
Oct 25, 2017 17.77 17.77 17.77 0 +0.00(+0.00%)
Oct 06, 2017 17.77 17.77 17.77 0 +0.13(+0.72%)
Oct 02, 2017 17.64 17.64 17.64 0 +0.00(+0.02%)
Sep 29, 2017 17.64 17.64 17.64 17.64 117 -0.65(-3.55%)
Sep 25, 2017 18.29 18.29 18.29 0 -0.99(-5.13%)
Sep 15, 2017 19.28 19.28 19.28 0 +3.32(+20.78%)
Sep 13, 2017 15.96 15.96 15.96 0 -0.02(-0.10%)
Sep 08, 2017 15.98 15.98 15.98 3,400 -0.18(-1.11%)
Sep 06, 2017 16.16 16.16 16.16 7,076 -0.27(-1.64%)
Sep 01, 2017 16.43 16.43 16.43 11,000 -0.16(-0.96%)
Aug 31, 2017 16.59 16.59 16.59 16.59 27,663 -0.41(-2.41%)
Aug 22, 2017 17.00 17.00 17.00 0 +0.95(+5.92%)
Aug 08, 2017 16.05 16.05 16.05 0 -0.20(-1.23%)
Aug 03, 2017 16.25 16.25 16.25 0 -0.20(-1.22%)
Aug 02, 2017 16.25 16.47 16.25 16.45 11,581 +0.21(+1.29%)
Jul 28, 2017 16.24 16.24 16.24 0 -1.01(-5.86%)
Jul 19, 2017 17.25 17.25 17.25 0 +0.03(+0.15%)
Jul 13, 2017 17.23 17.23 17.23 0 +0.22(+1.27%)
Jul 07, 2017 17.01 17.01 17.01 0 +2.02(+13.48%)
Jul 03, 2017 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jun 14, 2017 14.99 14.99 14.99 0 +0.00(+0.00%)
Jun 13, 2017 14.99 14.99 14.99 14.99 100 -0.30(-1.93%)
Jun 12, 2017 15.29 15.29 15.29 15.29 100 -0.39(-2.46%)
Jun 06, 2017 15.67 15.67 15.67 1,200 +0.07(+0.48%)
May 23, 2017 15.60 15.60 15.60 1,585 +0.61(+4.05%)
May 22, 2017 14.99 14.99 14.99 14.99 226 -0.56(-3.60%)
May 19, 2017 15.55 15.55 15.55 15.55 4,700 +0.22(+1.44%)
May 17, 2017 15.33 15.33 15.33 0 -0.34(-2.17%)
May 16, 2017 15.58 15.67 15.58 15.67 4,438 +0.28(+1.82%)
May 10, 2017 15.39 15.39 15.39 1,700 -0.25(-1.60%)
May 08, 2017 15.64 15.64 15.64 200 -0.06(-0.38%)
May 05, 2017 15.51 15.70 15.51 15.70 400 +0.63(+4.18%)
May 04, 2017 15.05 15.08 15.05 15.07 2,026 -0.15(-0.99%)
May 03, 2017 15.22 15.22 15.22 15.22 400 +0.07(+0.47%)
Apr 25, 2017 15.15 15.15 15.15 0 -0.00(-0.01%)
Apr 24, 2017 15.16 15.16 14.85 15.15 28,037 +0.06(+0.39%)
Apr 21, 2017 15.09 15.09 15.09 15.09 100 -0.20(-1.28%)
Apr 20, 2017 15.29 15.29 15.29 15.29 1,624 -0.13(-0.87%)
Apr 19, 2017 15.42 15.42 15.42 15.42 200 -0.12(-0.77%)
Apr 12, 2017 15.54 15.54 15.54 0 +0.30(+1.97%)
Apr 11, 2017 15.19 15.24 15.19 15.24 6,300 +0.00(+0.00%)
Apr 10, 2017 15.25 15.25 15.24 15.24 7,193 +0.26(+1.74%)
Apr 06, 2017 14.98 14.98 14.98 1,000 -0.23(-1.49%)
Apr 05, 2017 15.21 15.21 15.21 15.21 5,566 -0.07(-0.49%)
Mar 31, 2017 15.28 15.28 15.28 2,280 +0.22(+1.47%)
Mar 30, 2017 15.06 15.06 15.06 15.06 3,800 +0.02(+0.13%)
Mar 29, 2017 15.04 15.04 15.04 15.04 1,150 +0.89(+6.29%)
Mar 22, 2017 14.15 14.15 14.15 22 +0.15(+1.06%)
Mar 21, 2017 14.00 14.00 14.00 14.00 8,067 +0.30(+2.20%)
Mar 20, 2017 13.70 13.70 13.70 13.70 6,591 +0.05(+0.37%)
Mar 17, 2017 13.65 13.65 13.65 13.65 29,497 +0.40(+3.02%)
Mar 16, 2017 13.25 13.25 13.25 13.25 69,100 +0.26(+2.00%)
Mar 15, 2017 12.99 12.99 12.99 12.99 1,800 +0.48(+3.84%)
Mar 10, 2017 12.51 12.51 12.51 54 +0.04(+0.33%)
Mar 09, 2017 12.47 12.47 12.47 12.47 600 +0.11(+0.93%)
Mar 06, 2017 12.35 12.35 12.35 101 -0.14(-1.09%)
Mar 01, 2017 12.49 12.49 12.49 0 -0.77(-5.81%)
Feb 22, 2017 13.26 13.26 13.26 104 +0.18(+1.39%)
Feb 21, 2017 13.08 13.08 13.08 13.08 600 +0.01(+0.10%)
Feb 17, 2017 13.06 13.06 13.06 0 +0.07(+0.57%)
Feb 15, 2017 12.99 12.99 12.99 0 +0.20(+1.56%)
Feb 14, 2017 12.83 12.83 12.79 12.79 2,100 -0.05(-0.39%)
Feb 13, 2017 12.84 12.84 12.84 12.84 150 -0.06(-0.47%)
Feb 09, 2017 12.90 12.90 12.90 25 +0.32(+2.54%)
Feb 08, 2017 12.59 12.59 12.58 12.58 600 -0.04(-0.29%)
Feb 07, 2017 12.61 12.62 12.61 12.62 1,500 +0.10(+0.79%)
Feb 03, 2017 12.52 12.52 12.52 15,900 +0.07(+0.55%)
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.