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 (%)
May 31, 2024 23.42 23.71 23.36 23.71 47,766 +0.13(+0.54%)
May 30, 2024 23.58 23.58 23.58 23.58 92,338 -0.12(-0.50%)
May 29, 2024 23.84 23.86 23.70 23.70 47,796 -0.75(-3.05%)
May 28, 2024 24.44 24.45 24.44 24.45 20,927 -0.46(-1.87%)
May 22, 2024 24.91 20,289 +0.52(+2.13%)
May 21, 2024 24.39 24.39 24.39 24.39 61,695 -0.45(-1.81%)
May 16, 2024 24.84 15 +0.24(+0.98%)
May 15, 2024 24.59 24.60 24.59 24.60 408 +0.44(+1.82%)
May 13, 2024 24.16 0 +0.24(+1.00%)
May 07, 2024 23.92 0 -0.01(-0.04%)
May 06, 2024 23.84 23.94 23.84 23.93 300 +0.24(+1.01%)
May 03, 2024 23.69 23.69 23.69 23.69 314 +0.30(+1.28%)
May 02, 2024 23.39 23.39 23.39 23.39 100 +0.19(+0.82%)
May 01, 2024 23.26 23.37 23.20 23.20 403 -0.52(-2.19%)
Apr 25, 2024 23.72 10,857 +0.37(+1.58%)
Apr 23, 2024 23.35 65 +0.19(+0.82%)
Apr 22, 2024 23.16 23.16 23.16 23.16 110 +0.04(+0.17%)
Apr 19, 2024 23.12 23.15 23.12 23.12 203 +0.05(+0.22%)
Apr 17, 2024 23.07 268 +0.01(+0.04%)
Apr 16, 2024 23.05 23.06 23.05 23.06 203 -1.14(-4.71%)
Mar 26, 2024 24.20 15 +0.02(+0.08%)
Mar 25, 2024 24.18 24.18 24.18 24.18 1,669 -0.27(-1.12%)
Mar 21, 2024 24.45 7 -0.19(-0.75%)
Mar 18, 2024 24.64 0 +0.14(+0.58%)
Mar 14, 2024 24.50 21 -1.26(-4.90%)
Mar 08, 2024 25.76 91,538 +0.76(+3.05%)
Mar 05, 2024 25.00 57 -0.38(-1.50%)
Feb 29, 2024 25.38 0 -0.36(-1.40%)
Feb 27, 2024 25.74 0 +0.00(+0.00%)
Feb 26, 2024 25.74 25.74 25.74 25.74 203 -0.01(-0.04%)
Feb 23, 2024 25.72 25.75 25.72 25.75 308 +0.18(+0.68%)
Feb 22, 2024 25.57 25.57 25.57 25.57 212 -0.14(-0.53%)
Feb 21, 2024 25.70 25.71 25.70 25.71 1,013 +0.96(+3.88%)
Feb 13, 2024 24.75 0 -0.81(-3.17%)
Feb 08, 2024 25.56 16,437 +0.19(+0.73%)
Feb 05, 2024 25.37 25,750 -0.73(-2.78%)
Jan 30, 2024 26.10 21,757 +0.09(+0.35%)
Jan 29, 2024 26.01 26.01 26.01 26.01 1,071 -0.01(-0.04%)
Jan 26, 2024 26.03 26.03 26.02 26.02 27,926 -0.67(-2.51%)
Jan 23, 2024 26.69 13,592 +0.44(+1.66%)
Jan 22, 2024 26.25 26.25 26.25 26.25 10,684 +0.24(+0.93%)
Jan 18, 2024 26.01 4,910 -0.03(-0.10%)
Jan 16, 2024 26.04 428 -0.18(-0.69%)
Jan 12, 2024 26.22 26.22 26.22 26.22 23,209 +0.03(+0.11%)
Jan 11, 2024 26.19 26.19 26.19 26.19 17,401 -0.02(-0.08%)
Jan 10, 2024 26.21 26.21 26.21 26.21 79,653 -0.04(-0.15%)
Jan 09, 2024 26.25 26.25 26.25 26.25 202 -0.01(-0.04%)
Jan 08, 2024 26.24 26.26 26.24 26.26 13,468 -0.03(-0.11%)
Jan 04, 2024 26.29 66,731 -0.01(-0.05%)
Jan 03, 2024 26.22 26.30 26.22 26.30 22,918 +0.06(+0.24%)
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.