Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	EML	31.41	31.915	31.26	31.79	0.27	25,485	544	25.69	33.00
2024-04-29	Q	EML	31.98	32.01	31.38	31.52	-0.79	17,277	410	28.81	35.51
2024-04-26	Q	EML	32.025	32.55	30.8034	32.31	0.19	14,659	359	25.69	36.24
2024-04-25	Q	EML	32.04	32.12	31.70	32.12	0.12	13,353	320	27.10	33.00
2024-04-24	Q	EML	32.00	32.175	31.70	32.00	-0.01	19,052	470	27.10	33.37
2024-04-23	Q	EML	31.46	32.19	30.79	32.01	0.94	51,164	858	23.75	39.33
2024-04-22	Q	EML	30.04	31.34	29.75	31.07	1.47	37,476	712	30.18	39.33
2024-04-19	Q	EML	29.47	29.93	28.4898	29.60	0.21	26,462	513	28.91	39.33
2024-04-18	Q	EML	29.36	29.90	29.08	29.39	0.01	23,220	531	28.52	39.33
2024-04-17	Q	EML	31.20	31.235	28.785	29.38	-1.96	27,803	480	25.97	29.89
2024-04-16	Q	EML	32.13	32.64	31.03	31.34	-0.59	33,136	694	29.02	36.23
2024-04-15	Q	EML	32.11	32.37	31.125	31.77	-0.40	29,776	514	31.25	39.33
2024-04-12	Q	EML	32.34	32.625	31.47	32.17	-0.51	14,165	323	31.67	39.33
2024-04-11	Q	EML	32.85	33.465	32.10	32.68	-0.05	35,539	540	31.78	39.33
2024-04-10	Q	EML	31.78	32.73	30.76	32.73	0.74	33,749	770	31.66	39.33
2024-04-09	Q	EML	33.45	33.67	31.85	31.99	-1.10	37,533	680	23.75	39.33
2024-04-08	Q	EML	32.45	33.45	32.05	33.09	0.93	77,285	1,210	32.70	36.23
2024-04-05	Q	EML	31.36	32.16	30.72	32.16	0.66	21,509	355	23.75	39.33
2024-04-04	Q	EML	32.00	32.00	31.00	31.50	-0.36	21,473	331	23.75	39.33
2024-04-03	Q	EML	32.54	32.86	31.245	31.86	-0.82	26,175	449	31.22	36.23
2024-04-02	Q	EML	33.00	34.20	31.92	32.68	-0.25	23,194	484	32.03	39.33
2024-04-01	Q	EML	34.10	34.25	31.60	32.93	-1.16	32,919	755	32.27	33.59
2024-03-29	Q	EML	34.09	34.10	32.916	34.09	-0.11	0	0	32.29	39.33
2024-03-28	Q	EML	34.09	34.10	32.916	34.09	-0.11	12,703	320	32.29	39.33
2024-03-27	Q	EML	33.55	35.78	31.30	34.20	0.73	30,538	717	33.52	36.09
2024-03-26	Q	EML	32.74	33.55	31.97	33.47	1.12	15,281	370	25.97	33.98
2024-03-25	Q	EML	31.09	33.68	30.605	32.35	1.26	36,934	652	31.18	39.33
2024-03-22	Q	EML	31.00	31.09	29.84	31.09	-0.03	18,500	559	29.00	39.33
2024-03-21	Q	EML	30.19	31.12	29.85	31.12	0.62	16,168	358	28.60	34.40
2024-03-20	Q	EML	28.55	30.50	28.20	30.50	1.96	25,842	597	19.17	34.01
2024-03-19	Q	EML	28.00	28.99	28.00	28.54	0.49	13,470	503	27.00	34.01
2024-03-18	Q	EML	28.60	30.51	28.05	28.05	-0.47	21,875	452	27.00	34.01
2024-03-15	Q	EML	26.45	28.52	26.45	28.52	2.48	24,229	410	25.50	33.65
2024-03-14	Q	EML	25.70	26.30	25.44	26.04	0.47	16,889	240	19.17	28.49
2024-03-13	Q	EML	24.65	25.80	23.24	25.57	0.52	11,532	197	24.62	27.25
2024-03-12	Q	EML	23.69	25.17	23.69	25.05	0.83	7,515	277	20.97	25.33
2024-03-11	Q	EML	24.45	24.49	24.00	24.22	-0.06	1,987	164	23.69	25.33
2024-03-08	Q	EML	24.14	24.28	24.00	24.28	0.10	2,373	169	19.17	28.49
2024-03-07	Q	EML	23.65	24.355	23.65	24.18	0.50	6,641	206	19.17	34.01
2024-03-06	Q	EML	24.105	25.153	22.9601	23.68	-1.475	12,775	183	21.43	34.01
2024-03-05	Q	EML	24.36	25.25	23.255	25.155	1.035	9,063	137	21.43	34.16
2024-03-04	Q	EML	24.05	24.47	24.05	24.12	-0.19	1,573	78	21.43	27.25
2024-03-01	Q	EML	24.24	24.24	24.24	24.24	-0.71	1,178	115	20.97	27.25
2024-02-29	Q	EML	24.50	24.99	24.02	24.95	0.54	3,650	189	20.97	25.33
2024-02-28	Q	EML	24.05	24.75	24.05	24.41	-0.115	4,164	84	20.97	25.33
2024-02-27	Q	EML	24.47	24.47	24.23	24.23	-0.27	1,102	79	21.43	34.01
2024-02-26	Q	EML	24.15	24.50	24.006	24.50	-0.06	2,953	83	20.97	25.33
2024-02-23	Q	EML	24.56	24.56	24.56	24.56	-0.04	1,431	34	21.43	27.25
2024-02-22	Q	EML	24.24	24.60	24.24	24.60	0.22	3,461	182	21.43	25.33
2024-02-21	Q	EML	24.06	24.6956	24.06	24.38	0.22	5,264	91	20.97	27.25
2024-02-20	Q	EML	23.545	24.98	22.6287	24.16	-0.50	11,231	234	20.97	25.33
2024-02-19	Q	EML	24.56	24.7789	24.56	24.66	-0.0811	0	0	20.97	25.33
2024-02-16	Q	EML	24.56	24.7789	24.56	24.66	-0.0811	2,603	86	20.97	25.33
2024-02-15	Q	EML	23.89	25.00	23.89	24.86	0.66	4,514	98	20.97	25.33
2024-02-14	Q	EML	24.15	24.40	24.15	24.20	0.61	2,796	110	20.97	27.25
2024-02-13	Q	EML	23.70	23.70	23.70	23.70	-0.31	1,103	70	21.54	24.40
2024-02-12	Q	EML	23.175	24.01	23.175	24.01	-0.38	2,963	122	21.54	24.40
2024-02-09	Q	EML	24.39	24.40	24.37	24.39	0.09	3,553	81	21.08	27.25
2024-02-08	Q	EML	24.04	24.30	24.00	24.30		2,782	105	21.08	27.25
2024-02-07	Q	EML	23.80	24.30	23.80	24.30	-0.53	709	46	21.08	24.99
2024-02-06	Q	EML	24.26	24.355	24.00	24.33	0.15	3,403	96	21.08	24.99
2024-02-05	Q	EML	24.15	24.38	24.00	24.18	0.13	5,883	139	21.08	27.25
2024-02-02	Q	EML	24.27	24.97	23.82	24.05	-0.20	9,709	177	21.08	34.01
2024-02-01	Q	EML	24.085	24.35	24.00	24.152	-0.438	7,355	136	19.27	25.33
2024-01-31	Q	EML	24.3007	24.59	24.0762	24.59	0.08	5,129	88	21.08	25.33