Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EME	345.59	355.265	345.48	354.02	4.75	609,345	10,913	354.00	385.59
2024-04-25	Z	EME	359.37	361.28	347.93	349.35	10.01	826,168	12,431	347.34	395.96
2024-04-24	Z	EME	341.62	346.62	335.77	338.89	0.78	525,581	8,663	308.19	380.85
2024-04-23	Z	EME	335.09	341.3225	334.16	338.08	5.46	399,503	7,801	337.48	380.85
2024-04-22	Z	EME	330.30	334.9917	328.7775	332.59	3.75	449,831	7,658	296.30	371.43
2024-04-19	Z	EME	336.35	337.86	327.38	328.63	-7.27	686,642	10,165	327.38	355.00
2024-04-18	Z	EME	341.34	342.7699	334.75	336.06	-3.09	383,521	7,534	334.69	336.57
2024-04-17	Z	EME	346.28	346.28	334.43	339.20	-6.10	483,376	8,305	338.49	369.50
2024-04-16	Z	EME	346.76	347.59	343.37	345.25	-1.866	409,335	8,830	345.21	376.80
2024-04-15	Z	EME	353.72	356.92	347.21	347.21	-4.42	352,827	7,054	346.27	377.97
2024-04-12	Z	EME	352.00	354.99	350.41	351.88	-0.539	373,946	6,885	351.85	352.39
2024-04-11	Z	EME	351.33	354.8199	347.63	352.40	2.40	370,272	6,478	315.51	382.69
2024-04-10	Z	EME	347.17	355.29	345.1481	350.06	-1.895	512,487	9,256	348.56	350.47
2024-04-09	Z	EME	362.07	364.6684	344.47	351.90	-9.055	397,290	9,278	351.30	382.74
2024-04-08	Z	EME	364.97	365.66	360.92	361.11	-3.91	443,213	7,309	316.42	380.83
2024-04-05	Z	EME	358.25	367.79	358.25	365.02	7.732	375,628	7,400	364.12	365.98
2024-04-04	Z	EME	364.23	369.53	356.94	357.13	-5.37	387,322	7,665	326.48	364.27
2024-04-03	Z	EME	357.65	365.87	357.03	362.41	4.21	486,351	9,676	362.42	396.20
2024-04-02	Z	EME	352.00	358.99	351.3101	358.24	3.58	324,077	8,220	358.34	358.97
2024-04-01	Z	EME	350.02	355.507	348.00	354.87	4.77	304,097	7,732	354.61	355.23
2024-03-29	Z	EME	351.96	353.00	348.69	350.20	-1.39	0	0	343.20	391.50
2024-03-28	Z	EME	351.96	353.00	348.69	350.20	-1.39	324,716	5,399	343.20	391.50
2024-03-27	Z	EME	353.30	354.73	350.15	351.59	0.02	310,228	5,885	351.38	351.85
2024-03-26	Z	EME	347.87	353.05	347.55	351.18	4.18	359,258	7,043	352.00	391.71
2024-03-25	Z	EME	347.11	348.46	344.02	347.12	-0.66	275,951	5,386	346.52	378.25
2024-03-22	Z	EME	346.95	349.74	345.21	347.98	1.98	302,008	6,259	346.88	348.39
2024-03-21	Z	EME	336.24	347.47	336.12	345.89	11.76	408,220	7,117	346.51	347.26
2024-03-20	Z	EME	334.82	336.46	332.595	334.12	-0.32	362,883	6,426	334.01	335.90
2024-03-19	Z	EME	330.00	334.82	328.02	334.69	3.91	343,653	5,674	313.00	339.19
2024-03-18	Z	EME	330.46	336.535	329.49	330.84	2.51	329,415	5,314	299.96	375.58
2024-03-15	Z	EME	324.92	330.105	324.92	328.50	1.75	1,105,049	6,743	327.56	329.44
2024-03-14	Z	EME	324.29	327.47	320.94	326.72	2.86	425,244	6,562	325.23	327.10
2024-03-13	Z	EME	322.65	326.495	322.4225	323.86	0.64	445,939	6,890	324.11	325.01
2024-03-12	Z	EME	317.07	323.69	314.745	323.23	7.01	499,386	7,789	317.71	332.86
2024-03-11	Z	EME	323.43	323.50	313.485	316.41	-8.81	584,299	8,878	282.59	352.90
2024-03-08	Z	EME	327.89	330.88	323.8601	325.01	-0.81	423,933	6,417	324.57	325.83
2024-03-07	Z	EME	326.35	328.005	322.325	325.84	0.27	799,635	10,710	325.10	354.70
2024-03-06	Z	EME	325.67	330.26	324.29	325.73	1.06	610,983	8,840	324.73	359.45
2024-03-05	Z	EME	323.34	329.21	322.46	324.66	0.69	596,364	7,716	323.77	324.66
2024-03-04	Z	EME	321.71	329.14	321.71	323.77	3.88	535,660	9,203	290.17	351.05
2024-03-01	Z	EME	315.80	321.08	315.095	319.86	6.34	631,821	10,148	318.70	320.34
2024-02-29	Z	EME	308.00	318.20	305.89	313.52	7.79	964,186	10,539	313.55	343.56
2024-02-28	Z	EME	290.92	307.99	289.51	305.45	27.96	1,053,637	12,995	310.26	313.30
2024-02-27	Z	EME	275.00	278.39	272.29	277.47	2.40	1,125,787	12,255	251.49	438.32
2024-02-26	Z	EME	269.35	276.26	269.06	274.88	4.97	1,131,657	11,613	190.76	298.38
2024-02-23	Z	EME	260.64	270.39	260.6292	269.72	10.645	894,200	10,033	245.70	275.00
2024-02-22	Z	EME	254.62	259.28	254.085	259.20	7.16	302,163	5,490	258.34	259.77
2024-02-21	Z	EME	250.74	252.77	248.61	252.12	1.10	319,842	4,745	230.92	403.47
2024-02-20	Z	EME	250.20	252.23	248.31	251.16	-1.69	382,290	5,102	225.00	256.00
2024-02-19	Z	EME	252.61	255.71	252.2233	252.92	0.655	0	0	251.61	275.00
2024-02-16	Z	EME	252.61	255.71	252.2233	252.92	0.655	256,300	5,689	251.61	275.00
2024-02-15	Z	EME	250.00	252.95	247.24	252.34	3.88	259,264	4,196	229.87	252.79
2024-02-14	Z	EME	245.04	248.785	243.985	248.47	5.895	325,733	4,402	225.00	397.74
2024-02-13	Z	EME	239.19	245.18	238.94	242.75	-0.64	441,487	5,521	225.00	250.00
2024-02-12	Z	EME	245.30	246.13	243.51	243.52	-1.64	212,140	3,809	242.60	243.51
2024-02-09	Z	EME	241.73	245.465	241.025	245.15	3.16	214,384	4,591	223.44	245.00
2024-02-08	Z	EME	239.26	242.03	239.26	242.00	2.955	250,668	3,882	220.76	242.00
2024-02-07	Z	EME	238.38	240.94	237.6383	238.99	1.87	300,775	4,275	207.23	382.19
2024-02-06	Z	EME	233.63	236.96	232.92	236.94	3.405	223,794	5,080	227.00	238.42
2024-02-05	Z	EME	233.45	234.94	229.75	233.48	-1.715	262,009	3,603	207.23	234.12
2024-02-02	Z	EME	232.71	237.21	231.34	235.21	1.51	406,496	4,230	224.46	235.58
2024-02-01	Z	EME	229.26	233.73	228.30	233.72	5.60	280,013	4,593	233.86	235.71
2024-01-31	Z	EME	230.96	233.03	226.99	228.11	-2.69	415,483	4,930	228.12	249.04
2024-01-30	Z	EME	226.51	231.02	226.51	230.75	6.22	338,857	5,182	206.68	231.81
2024-01-29	Z	EME	223.54	228.90	220.62	224.63	0.35	392,079	5,562	224.64	249.36