Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	EMLC	24.33	24.33	24.24	24.26		621,897	1,109	22.51	24.33
2024-05-03	X	EMLC	24.28	24.35	24.2051	24.25	0.1514	1,505,309	1,621	22.14	26.84
2024-05-02	X	EMLC	23.95	24.09	23.9325	24.09	0.215	2,683,791	2,829	20.59	27.13
2024-05-01	X	EMLC	23.83	23.96	23.80	23.85	0.1386	573,268	1,274	21.00	27.13
2024-04-30	X	EMLC	23.84	23.88	23.71	23.71	-0.225	1,356,194	1,226	23.71	26.04
2024-04-29	X	EMLC	23.86	23.95	23.86	23.95	0.1124	970,871	1,697	21.87	27.13
2024-04-26	X	EMLC	23.80	23.85	23.78	23.83	0.045	679,745	763	21.00	27.13
2024-04-25	X	EMLC	23.69	23.78	23.68	23.78		1,623,849	940	21.00	27.13
2024-04-24	X	EMLC	23.83	23.83	23.725	23.77	-0.125	708,167	1,669	21.32	27.13
2024-04-23	X	EMLC	23.78	23.90	23.77	23.89	0.1183	1,048,977	1,062	21.00	27.13
2024-04-22	X	EMLC	23.83	23.90	23.80	23.89	0.0686	2,312,015	2,263	21.12	27.13
2024-04-19	X	EMLC	23.81	23.85	23.765	23.83	0.04	1,079,333	1,498	21.12	27.13
2024-04-18	X	EMLC	23.84	23.845	23.735	23.79	-0.0299	285,359	740	21.12	26.30
2024-04-17	X	EMLC	23.79	23.8363	23.7201	23.81	0.1401	1,930,418	1,028	21.34	27.13
2024-04-16	X	EMLC	23.73	23.73	23.61	23.66	-0.2601	2,194,885	2,156	21.12	27.13
2024-04-15	X	EMLC	24.00	24.00	23.885	23.91	-0.15	399,219	1,046	21.12	27.13
2024-04-12	X	EMLC	24.00	24.1535	24.00	24.06	-0.215	654,766	1,886	21.67	27.13
2024-04-11	X	EMLC	24.30	24.315	24.16	24.27	0.02	702,506	1,783	21.67	27.13
2024-04-10	X	EMLC	24.37	24.37	24.23	24.24	-0.3114	984,273	1,399	21.67	27.13
2024-04-09	X	EMLC	24.63	24.63	24.535	24.56	0.0599	521,477	1,159	21.67	27.13
2024-04-08	X	EMLC	24.57	24.57	24.50	24.51	-0.0301	1,160,538	2,417	21.97	27.13
2024-04-05	X	EMLC	24.50	24.54	24.495	24.54	0.03	852,363	1,071	22.00	27.13
2024-04-04	X	EMLC	24.55	24.60	24.495	24.50	0.051	461,090	940	24.01	27.13
2024-04-03	X	EMLC	24.34	24.46	24.31	24.45	0.095	719,756	1,540	22.17	27.13
2024-04-02	X	EMLC	24.30	24.36	24.27	24.36	0.0914	574,140	1,418	22.23	27.13
2024-04-01	X	EMLC	24.43	24.4301	24.26	24.26	-0.1249	1,043,383	1,456	21.67	24.75
2024-03-29	X	EMLC	24.53	24.56	24.50	24.51	-0.06	0	0	21.95	27.13
2024-03-28	X	EMLC	24.53	24.56	24.50	24.51	-0.06	491,448	1,186	21.95	27.13
2024-03-27	X	EMLC	24.56	24.59	24.5143	24.56	0.025	483,851	1,100	24.07	27.13
2024-03-26	X	EMLC	24.60	24.60	24.51	24.54	-0.08	2,631,840	2,492	22.76	26.85
2024-03-25	X	EMLC	24.58	24.60	24.545	24.60	0.08	832,639	1,282	21.95	27.13
2024-03-22	X	EMLC	24.57	24.59	24.4723	24.50	-0.135	2,087,819	2,122	21.79	26.83
2024-03-21	X	EMLC	24.71	24.71	24.59	24.63	-0.04	2,738,774	2,357	22.76	26.00
2024-03-20	X	EMLC	24.55	24.6789	24.54	24.67	0.13	2,666,643	1,325	22.77	27.13
2024-03-19	X	EMLC	24.54	24.56	24.50	24.53	-0.0201	3,386,209	2,520	21.79	27.13
2024-03-18	X	EMLC	24.71	24.73	24.54	24.56	-0.25	4,749,558	2,500	22.43	27.13
2024-03-15	X	EMLC	24.80	24.83	24.77	24.81	0.015	2,183,342	1,301	22.42	27.13
2024-03-14	X	EMLC	24.93	24.93	24.78	24.79	-0.15	1,829,876	1,270	24.78	27.13
2024-03-13	X	EMLC	24.85	24.98	24.85	24.93	0.08	2,739,659	986	22.78	26.30
2024-03-12	X	EMLC	24.84	24.86	24.7814	24.85	-0.0599	492,453	1,029	22.73	27.13
2024-03-11	X	EMLC	24.91	24.94	24.88	24.90	-0.02	647,101	1,085	22.71	27.13
2024-03-08	X	EMLC	24.87	24.995	24.86	24.92	0.15	8,205,805	7,593	22.67	27.13
2024-03-07	X	EMLC	24.74	24.78	24.72	24.77	0.10	719,389	1,512	22.42	26.92
2024-03-06	X	EMLC	24.75	24.78	24.68	24.68	-0.04	1,400,797	2,102	22.42	26.90
2024-03-05	X	EMLC	24.75	24.785	24.71	24.73		641,152	1,383	22.42	27.04
2024-03-04	X	EMLC	24.73	24.74	24.70	24.74	0.005	1,216,750	1,323	23.80	26.84
2024-03-01	X	EMLC	24.70	24.755	24.645	24.715	0.0406	531,231	1,209	22.55	27.25
2024-02-29	X	EMLC	24.82	24.85	24.76	24.79	0.01	838,674	1,905	22.68	26.98
2024-02-28	X	EMLC	24.80	24.82	24.7201	24.78	-0.08	3,199,265	5,691	22.42	27.13
2024-02-27	X	EMLC	24.84	24.87	24.82	24.85	0.05	476,165	1,212	22.68	27.03
2024-02-26	X	EMLC	24.73	24.82	24.7129	24.80	0.06	2,098,558	4,124	22.42	27.25
2024-02-23	X	EMLC	24.77	24.77	24.70	24.75	-0.03	321,210	859	22.31	27.25
2024-02-22	X	EMLC	24.80	24.82	24.76	24.78	-0.0199	654,786	979	22.59	27.13
2024-02-21	X	EMLC	24.85	24.85	24.77	24.80	0.035	780,492	1,872	23.51	27.25
2024-02-20	X	EMLC	24.84	24.87	24.75	24.76	0.048	2,268,641	3,528	22.42	26.88
2024-02-19	X	EMLC	24.71	24.78	24.68	24.74	-0.07	0	0	22.42	27.13
2024-02-16	X	EMLC	24.71	24.78	24.68	24.74	-0.07	556,470	1,415	22.42	27.13
2024-02-15	X	EMLC	24.72	24.84	24.68	24.81	0.16	3,098,023	6,283	22.42	27.13
2024-02-14	X	EMLC	24.64	24.67	24.60	24.65	0.115	1,261,759	1,549	22.42	27.13
2024-02-13	X	EMLC	24.65	24.65	24.515	24.54	-0.235	5,554,748	4,151	22.42	26.84
2024-02-12	X	EMLC	24.79	24.8088	24.77	24.78	0.0016	302,172	932	22.42	26.97
2024-02-09	X	EMLC	24.76	24.7899	24.73	24.77	0.04	620,996	1,428	22.63	26.97
2024-02-08	X	EMLC	24.74	24.74	24.68	24.74	-0.0401	868,716	1,610	22.42	27.08