Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	21.41	21.57	21.41	21.49	484	+0.14(+0.67%)
May 23, 2024	21.71	21.71	21.32	21.35	1,869	-0.44(-2.00%)
May 22, 2024	22.03	22.03	21.78	21.78	465	-0.30(-1.36%)
May 21, 2024	22.10	22.10	22.01	22.08	2,789	-0.23(-1.04%)
May 20, 2024	22.28	22.38	22.28	22.31	517	-0.20(-0.89%)
May 17, 2024	22.42	22.51	22.42	22.51	1,402	+0.18(+0.79%)
May 16, 2024	22.28	22.34	22.28	22.34	252	+0.12(+0.56%)
May 15, 2024	22.17	22.21	22.01	22.21	7,656	+0.18(+0.83%)
May 14, 2024	21.94	22.03	21.94	22.03	1,756	+0.01(+0.05%)
May 13, 2024	22.11	22.26	22.01	22.02	3,125	+0.20(+0.93%)
May 10, 2024	22.06	22.06	21.78	21.82	1,644	-0.15(-0.69%)
May 09, 2024	21.92	21.97	21.82	21.97	2,404	+0.25(+1.16%)
May 08, 2024	21.62	21.72	21.57	21.72	204	-0.12(-0.55%)
May 07, 2024	21.85	21.94	21.84	21.84	5,099	-0.09(-0.39%)
May 06, 2024	21.93	21.93	21.87	21.92	643	+0.19(+0.88%)
May 03, 2024	21.73	21.73	21.73	21.73	141	+0.36(+1.68%)
May 02, 2024	21.39	21.40	21.37	21.37	5,139	+0.81(+3.96%)
May 01, 2024	20.47	20.81	20.47	20.56	2,524	+0.11(+0.53%)
Apr 30, 2024	20.64	20.65	20.45	20.45	2,501	-0.50(-2.39%)
Apr 29, 2024	20.99	21.02	20.90	20.95	3,636	+0.08(+0.40%)
Apr 26, 2024	20.72	20.95	20.72	20.87	1,512	+0.43(+2.11%)
Apr 25, 2024	20.10	20.44	20.10	20.44	352	-0.05(-0.24%)
Apr 24, 2024	20.59	20.59	20.49	20.49	153	+0.05(+0.26%)
Apr 23, 2024	20.05	20.48	20.05	20.43	2,507	+0.50(+2.49%)
Apr 22, 2024	19.82	19.95	19.75	19.94	844	+0.42(+2.17%)
Apr 19, 2024	19.51	19.51	19.51	19.51	100	-0.19(-0.99%)
Apr 18, 2024	19.77	19.82	19.71	19.71	1,589	+0.08(+0.39%)
Apr 17, 2024	19.76	19.76	19.63	19.63	307	-0.03(-0.15%)
Apr 16, 2024	19.66	19.66	19.66	19.66	27	-0.27(-1.33%)
Apr 15, 2024	19.92	19.92	19.92	19.92	10	-0.34(-1.68%)
Apr 12, 2024	20.36	20.36	20.27	20.27	129	-0.75(-3.55%)
Apr 11, 2024	21.01	21.01	21.01	21.01	2	+0.20(+0.95%)
Apr 10, 2024	20.81	20.81	20.81	20.81	27	-0.46(-2.16%)
Apr 09, 2024	21.27	21.27	21.27	21.27	21	+0.10(+0.48%)
Apr 08, 2024	21.16	21.17	21.16	21.17	510	+0.29(+1.41%)
Apr 05, 2024	20.94	20.94	20.88	20.88	201	+0.06(+0.27%)
Apr 04, 2024	20.82	20.82	20.82	20.82	56	-0.14(-0.64%)
Apr 03, 2024	20.89	20.96	20.89	20.96	648	-0.02(-0.11%)
Apr 02, 2024	20.98	20.98	20.98	20.98	5	-0.01(-0.05%)
Apr 01, 2024	20.99	20.99	20.99	20.99	28	-0.00(-0.02%)
Mar 28, 2024	21.00	21.00	21.00	21.00	100	+0.01(+0.04%)
Mar 27, 2024	20.99	20.99	20.99	20.99	4	+0.04(+0.20%)
Mar 26, 2024	20.95	20.95	20.95	20.95	2	-0.09(-0.43%)
Mar 25, 2024	21.05	21.05	21.04	21.04	236	-0.03(-0.14%)
Mar 22, 2024	21.07	21.07	21.07	21.07	0	-0.49(-2.28%)
Mar 21, 2024	21.58	21.58	21.56	21.56	213	+0.22(+1.01%)
Mar 20, 2024	21.34	21.34	21.34	21.34	164	+0.31(+1.50%)
Mar 19, 2024	21.03	21.03	21.03	21.03	13	-0.33(-1.53%)
Mar 18, 2024	21.41	21.41	21.35	21.35	557	+0.00(+0.00%)
Mar 15, 2024	21.35	21.35	21.35	21.35	100	-0.10(-0.45%)
Mar 14, 2024	21.55	21.55	21.45	21.45	137	-0.61(-2.78%)
Mar 13, 2024	22.06	22.06	22.06	22.06	47	+0.23(+1.07%)
Mar 12, 2024	21.83	21.83	21.83	21.83	10	+0.31(+1.43%)
Mar 11, 2024	21.52	21.52	21.52	21.52	227	+0.02(+0.08%)
Mar 08, 2024	21.61	21.61	21.45	21.50	660	+0.06(+0.26%)
Mar 07, 2024	21.40	21.45	21.39	21.45	524	-0.07(-0.35%)
Mar 06, 2024	21.49	21.57	21.49	21.52	860	+0.50(+2.40%)
Mar 05, 2024	21.02	21.02	21.02	21.02	34	-0.48(-2.21%)
Mar 04, 2024	21.50	21.50	21.50	21.50	76	-0.39(-1.78%)
Mar 01, 2024	21.44	21.92	21.44	21.88	336	+0.48(+2.24%)
Feb 29, 2024	21.53	21.53	21.40	21.40	475	+0.18(+0.83%)
Feb 28, 2024	21.23	21.23	21.23	21.23	78	-0.39(-1.79%)
Feb 27, 2024	21.62	21.62	21.62	21.62	46	+0.52(+2.46%)
Feb 26, 2024	21.08	21.10	21.08	21.10	322	+0.15(+0.73%)
Feb 23, 2024	20.94	20.94	20.94	20.94	100	-0.04(-0.17%)
Feb 22, 2024	20.98	20.98	20.98	20.98	208	+0.14(+0.67%)
Feb 21, 2024	20.84	20.84	20.84	20.84	55	+0.08(+0.40%)
Feb 20, 2024	20.76	20.76	20.76	20.76	124	-0.35(-1.67%)
Feb 16, 2024	21.11	21.11	21.11	21.11	100	+0.06(+0.30%)
Feb 15, 2024	21.05	21.05	21.05	21.05	9	+0.45(+2.17%)
Feb 14, 2024	20.60	20.60	20.60	20.60	7	+0.57(+2.87%)
Feb 13, 2024	20.11	20.11	20.02	20.02	1,005	-0.49(-2.40%)
Feb 12, 2024	20.52	20.52	20.52	20.52	148	+0.14(+0.68%)
Feb 09, 2024	20.23	20.38	20.23	20.38	132	+0.27(+1.35%)
Feb 08, 2024	20.11	20.11	20.11	20.11	522	+0.02(+0.08%)
Feb 07, 2024	20.09	20.09	20.09	20.09	27	-0.10(-0.48%)
Feb 06, 2024	20.06	20.19	20.06	20.19	249	+0.33(+1.66%)
Feb 05, 2024	19.76	19.91	19.76	19.86	1,115	-0.29(-1.45%)
Feb 02, 2024	20.09	20.15	20.09	20.15	122	-0.05(-0.23%)
Feb 01, 2024	20.18	20.20	20.18	20.20	1,099	+0.30(+1.48%)
Jan 31, 2024	19.97	20.16	19.90	19.90	432	-0.22(-1.11%)
Jan 30, 2024	20.14	20.14	20.12	20.12	125	-0.38(-1.84%)
Jan 29, 2024	20.50	20.50	20.50	20.50	237	-0.10(-0.48%)
Jan 26, 2024	20.60	20.60	20.60	20.60	100	+0.06(+0.29%)
Jan 25, 2024	20.53	20.54	20.53	20.54	251	+0.01(+0.07%)
Jan 24, 2024	20.53	20.53	20.53	20.53	128	+0.15(+0.76%)
Jan 23, 2024	20.37	20.37	20.37	20.37	35	+0.21(+1.03%)
Jan 22, 2024	20.16	20.16	20.16	20.16	87	-0.04(-0.19%)
Jan 19, 2024	20.20	20.20	20.20	20.20	100	+0.05(+0.23%)
Jan 18, 2024	20.16	20.16	20.16	20.16	7	-0.01(-0.04%)
Jan 17, 2024	20.03	20.16	20.03	20.16	339	-0.31(-1.50%)
Jan 16, 2024	20.55	20.62	20.47	20.47	433	-0.36(-1.71%)
Jan 12, 2024	20.83	20.83	20.83	20.83	100	-0.08(-0.37%)
Jan 11, 2024	20.91	20.91	20.91	20.91	8	+0.30(+1.47%)
Jan 10, 2024	20.64	20.64	20.60	20.60	2,678	+0.03(+0.15%)
Jan 09, 2024	20.57	20.57	20.57	20.57	36	-0.22(-1.04%)
Jan 08, 2024	20.74	20.79	20.74	20.79	1,093	+0.16(+0.80%)
Jan 05, 2024	20.62	20.62	20.62	20.62	100	+0.12(+0.59%)
Jan 04, 2024	20.53	20.63	20.50	20.50	701	-0.22(-1.05%)
Jan 03, 2024	20.58	20.74	20.58	20.72	1,773	+0.03(+0.13%)
Jan 02, 2024	20.87	20.87	20.69	20.69	294	-0.38(-1.81%)
Dec 29, 2023	21.27	21.27	21.05	21.08	772	-0.10(-0.49%)
Dec 28, 2023	21.21	21.21	21.18	21.18	116	+0.14(+0.68%)
Dec 27, 2023	21.03	21.04	20.98	21.04	2,890	+0.11(+0.53%)
Dec 26, 2023	20.91	20.92	20.90	20.92	685	+0.01(+0.05%)
Dec 22, 2023	20.95	20.95	20.91	20.91	195	-0.13(-0.62%)
Dec 21, 2023	20.87	21.04	20.87	21.04	570	+0.41(+1.97%)
Dec 20, 2023	21.01	21.01	20.64	20.64	730	-0.50(-2.38%)
Dec 19, 2023	21.09	21.15	21.07	21.14	2,940	+0.37(+1.78%)
Dec 18, 2023	20.72	20.77	20.72	20.77	217	-0.11(-0.55%)
Dec 15, 2023	20.96	20.97	20.89	20.89	1,708	-0.31(-1.46%)
Dec 14, 2023	21.15	21.20	21.15	21.20	393	+0.42(+2.02%)
Dec 13, 2023	20.28	20.78	20.26	20.78	2,517	+0.25(+1.20%)
Dec 12, 2023	20.47	20.55	20.44	20.53	2,625	+0.17(+0.84%)
Dec 11, 2023	20.46	20.46	20.35	20.36	596	-0.40(-1.93%)
Dec 08, 2023	20.76	20.76	20.76	20.76	104	+0.21(+1.04%)
Dec 07, 2023	20.48	20.55	20.48	20.55	310	+0.12(+0.57%)
Dec 06, 2023	20.43	20.43	20.43	20.43	80	+0.04(+0.19%)
Dec 05, 2023	20.39	20.39	20.39	20.39	133	-0.26(-1.26%)
Dec 04, 2023	20.66	20.66	20.64	20.65	514	-0.46(-2.18%)
Dec 01, 2023	21.11	21.11	21.11	21.11	104	+0.74(+3.64%)
Nov 30, 2023	20.37	20.37	20.37	20.37	66	-0.04(-0.22%)
Nov 29, 2023	20.41	20.41	20.41	20.41	9	-0.10(-0.47%)
Nov 28, 2023	20.51	20.51	20.51	20.51	3	+0.25(+1.21%)
Nov 27, 2023	20.26	20.26	20.26	20.26	10	-0.14(-0.69%)
Nov 24, 2023	20.29	20.40	20.29	20.40	482	+0.41(+2.04%)
Nov 22, 2023	20.00	20.00	20.00	20.00	2,070	+0.05(+0.25%)
Nov 21, 2023	19.95	19.95	19.95	19.95	12	-0.23(-1.14%)
Nov 20, 2023	20.18	20.18	20.18	20.18	13	+0.29(+1.47%)
Nov 17, 2023	19.90	19.90	19.88	19.88	531	+0.18(+0.89%)
Nov 16, 2023	19.71	19.71	19.71	19.71	6	-0.40(-1.97%)
Nov 15, 2023	20.11	20.11	20.10	20.10	321	+0.46(+2.32%)
Nov 14, 2023	19.65	19.65	19.65	19.65	80	+0.46(+2.42%)
Nov 13, 2023	18.93	19.18	18.93	19.18	182	+0.21(+1.08%)
Nov 10, 2023	18.98	18.98	18.98	18.98	0	+0.17(+0.93%)
Nov 09, 2023	18.80	18.80	18.80	18.80	86	-0.26(-1.39%)
Nov 08, 2023	19.07	19.07	19.07	19.07	1	-0.08(-0.41%)
Nov 07, 2023	19.04	19.15	19.04	19.15	199	-0.07(-0.35%)
Nov 06, 2023	19.33	19.33	19.21	19.21	287	+0.25(+1.30%)
Nov 03, 2023	18.97	18.97	18.97	18.97	104	+0.65(+3.53%)
Nov 02, 2023	18.32	18.32	18.32	18.32	97	+0.51(+2.88%)
Nov 01, 2023	17.81	17.81	17.81	17.81	43	+0.22(+1.27%)
Oct 31, 2023	17.59	17.59	17.59	17.59	20	-0.12(-0.69%)
Oct 30, 2023	17.71	17.71	17.71	17.71	67	+0.15(+0.84%)
Oct 27, 2023	17.56	17.56	17.56	17.56	104	-0.17(-0.99%)
Oct 26, 2023	17.82	17.82	17.74	17.74	116	-0.16(-0.90%)
Oct 25, 2023	17.90	17.90	17.90	17.90	3	-0.48(-2.59%)
Oct 24, 2023	18.37	18.37	18.37	18.37	6	+0.42(+2.34%)
Oct 23, 2023	17.95	17.95	17.95	17.95	72	+0.11(+0.60%)
Oct 20, 2023	17.87	17.87	17.85	17.85	162	-0.25(-1.36%)
Oct 19, 2023	18.09	18.09	18.09	18.09	0	-0.24(-1.33%)
Oct 18, 2023	18.33	18.33	18.33	18.33	0	-0.36(-1.95%)
Oct 17, 2023	18.70	18.70	18.70	18.70	0	-0.06(-0.33%)
Oct 16, 2023	18.76	18.76	18.76	18.76	10	+0.10(+0.56%)
Oct 13, 2023	18.66	18.66	18.66	18.66	104	-0.18(-0.96%)
Oct 12, 2023	18.84	18.84	18.84	18.84	0	-0.39(-2.05%)
Oct 11, 2023	19.23	19.23	19.23	19.23	2	-0.07(-0.35%)
Oct 10, 2023	19.30	19.30	19.30	19.30	1	+0.42(+2.20%)
Oct 09, 2023	18.88	18.88	18.88	18.88	246	-0.04(-0.20%)
Oct 06, 2023	18.92	18.92	18.92	18.92	1,479	+0.26(+1.37%)
Oct 05, 2023	18.67	18.67	18.67	18.67	2	-0.03(-0.16%)
Oct 04, 2023	18.70	18.70	18.70	18.70	25	+0.10(+0.52%)
Oct 03, 2023	18.76	18.76	18.60	18.60	481	-0.49(-2.57%)
Oct 02, 2023	19.04	19.09	19.04	19.09	293	-0.10(-0.53%)
Sep 29, 2023	19.19	19.19	19.19	19.19	0	+0.06(+0.29%)
Sep 28, 2023	19.15	19.15	19.14	19.14	115	+0.17(+0.91%)
Sep 27, 2023	18.86	18.96	18.86	18.96	115	-0.01(-0.06%)
Sep 26, 2023	18.97	18.97	18.97	18.97	0	-0.35(-1.79%)
Sep 25, 2023	19.35	19.34	19.32	19.32	371	-0.12(-0.62%)
Sep 22, 2023	19.44	19.44	19.44	19.44	104	+0.22(+1.16%)
Sep 21, 2023	19.22	19.22	19.22	19.22	316	-0.39(-1.97%)
Sep 20, 2023	19.60	19.60	19.60	19.60	32	-0.22(-1.10%)
Sep 19, 2023	19.82	19.82	19.82	19.82	24	-0.18(-0.89%)
Sep 18, 2023	20.00	20.00	20.00	20.00	104	-0.13(-0.65%)
Sep 15, 2023	20.13	20.13	20.13	20.13	104	-0.16(-0.81%)
Sep 14, 2023	20.30	20.30	20.30	20.30	41	+0.05(+0.23%)
Sep 13, 2023	20.25	20.25	20.25	20.25	11	-0.12(-0.57%)
Sep 12, 2023	20.42	20.42	20.37	20.37	1,679	-0.05(-0.23%)
Sep 11, 2023	20.41	20.41	20.41	20.41	0	+0.25(+1.26%)
Sep 08, 2023	20.16	20.16	20.16	20.16	104	-0.09(-0.46%)
Sep 07, 2023	20.25	20.25	20.25	20.25	1	-0.41(-1.97%)
Sep 06, 2023	20.66	20.66	20.66	20.66	51	-0.15(-0.71%)
Sep 05, 2023	20.81	20.81	20.81	20.81	0	-0.36(-1.69%)
Sep 01, 2023	21.17	21.17	21.17	21.17	104	+0.38(+1.84%)
Aug 31, 2023	20.78	20.78	20.78	20.78	12	-0.20(-0.94%)
Aug 30, 2023	20.98	20.98	20.98	20.98	123	+0.02(+0.09%)
Aug 29, 2023	20.96	20.96	20.96	20.96	1	+0.65(+3.21%)
Aug 28, 2023	20.31	20.31	20.31	20.31	0	+0.19(+0.94%)
Aug 25, 2023	20.12	20.12	20.12	20.12	104	+0.20(+0.99%)
Aug 24, 2023	19.98	19.98	19.92	19.92	213	-0.30(-1.47%)
Aug 23, 2023	20.22	20.22	20.22	20.22	13	+0.34(+1.73%)
Aug 22, 2023	19.88	19.88	19.88	19.88	8	-0.05(-0.26%)
Aug 21, 2023	19.93	19.93	19.93	19.93	10	-0.08(-0.40%)
Aug 18, 2023	19.98	20.01	19.98	20.01	1,747	-0.10(-0.51%)
Aug 17, 2023	20.08	20.11	20.08	20.11	238	-0.24(-1.16%)
Aug 16, 2023	20.35	20.35	20.35	20.35	2	-0.05(-0.24%)
Aug 15, 2023	20.40	20.40	20.40	20.40	104	-0.46(-2.22%)
Aug 14, 2023	20.86	20.86	20.86	20.86	12	-0.14(-0.66%)
Aug 11, 2023	21.03	21.03	21.00	21.00	1,049	-0.36(-1.68%)
Aug 10, 2023	21.36	21.36	21.36	21.36	191	+0.05(+0.24%)
Aug 09, 2023	21.31	21.31	21.31	21.31	5	-0.14(-0.64%)
Aug 08, 2023	21.44	21.44	21.44	21.44	9	-0.29(-1.33%)
Aug 07, 2023	21.73	21.73	21.73	21.73	7	-0.06(-0.27%)
Aug 04, 2023	21.79	21.79	21.79	21.79	104	-0.27(-1.24%)
Aug 03, 2023	22.07	22.07	22.07	22.07	2	+0.32(+1.49%)
Aug 02, 2023	21.76	21.77	21.74	21.74	429	-0.74(-3.29%)
Aug 01, 2023	22.48	22.48	22.48	22.48	184	-0.25(-1.08%)
Jul 31, 2023	22.53	22.73	22.53	22.73	1,123	+0.36(+1.62%)
Jul 28, 2023	22.36	22.36	22.36	22.36	104	+0.76(+3.51%)
Jul 27, 2023	22.00	22.00	21.61	21.61	294	-0.24(-1.08%)
Jul 26, 2023	21.84	21.84	21.84	21.84	27	+0.23(+1.07%)
Jul 25, 2023	21.61	21.61	21.61	21.61	72	-0.09(-0.39%)
Jul 24, 2023	21.69	21.69	21.69	21.69	66	+0.26(+1.22%)
Jul 21, 2023	21.43	21.43	21.43	21.43	137	+0.15(+0.70%)
Jul 20, 2023	21.31	21.31	21.29	21.29	1,059	-0.07(-0.35%)
Jul 19, 2023	21.36	21.36	21.36	21.36	31	+0.17(+0.81%)
Jul 18, 2023	21.20	21.20	21.19	21.19	1,069	-0.26(-1.21%)
Jul 17, 2023	21.45	21.45	21.45	21.45	96	+0.23(+1.09%)
Jul 14, 2023	21.30	21.30	21.22	21.22	201	-0.35(-1.63%)
Jul 13, 2023	21.19	21.57	21.19	21.57	1,257	+0.47(+2.22%)
Jul 12, 2023	21.10	21.10	21.10	21.10	0	+0.43(+2.07%)
Jul 11, 2023	20.65	20.67	20.65	20.67	160	+0.22(+1.06%)
Jul 10, 2023	20.45	20.45	20.45	20.45	7	+0.02(+0.09%)
Jul 07, 2023	20.44	20.44	20.44	20.44	104	+0.41(+2.04%)
Jul 06, 2023	20.03	20.03	20.03	20.03	0	-0.64(-3.10%)
Jul 05, 2023	20.67	20.67	20.67	20.67	35	-0.14(-0.66%)
Jul 03, 2023	20.79	20.81	20.79	20.81	2,153	+0.38(+1.84%)
Jun 30, 2023	20.47	20.47	20.43	20.43	3,148	+0.14(+0.71%)
Jun 29, 2023	20.29	20.29	20.29	20.29	0	-0.15(-0.72%)
Jun 28, 2023	20.43	20.43	20.43	20.43	2	+0.11(+0.52%)
Jun 27, 2023	20.33	20.33	20.33	20.33	1	+0.19(+0.97%)
Jun 26, 2023	20.33	20.33	20.13	20.13	210	-0.12(-0.58%)
Jun 23, 2023	20.25	20.25	20.25	20.25	104	-0.36(-1.75%)
Jun 22, 2023	20.61	20.61	20.61	20.61	1	-0.14(-0.66%)
Jun 21, 2023	20.75	20.75	20.75	20.75	10	+0.01(+0.05%)
Jun 20, 2023	20.93	20.93	20.71	20.73	298	-0.32(-1.53%)
Jun 16, 2023	21.04	21.06	21.04	21.06	2,108	-0.13(-0.63%)
Jun 15, 2023	21.05	21.19	21.05	21.19	178	+0.10(+0.50%)
Jun 14, 2023	20.95	21.09	20.95	21.09	692	+0.01(+0.03%)
Jun 13, 2023	21.02	21.08	21.02	21.08	115	+0.18(+0.85%)
Jun 12, 2023	20.88	20.91	20.88	20.90	376	+0.02(+0.07%)
Jun 09, 2023	20.89	20.89	20.89	20.89	104	+0.23(+1.12%)
Jun 08, 2023	20.66	20.66	20.66	20.66	1,056	+0.19(+0.94%)
Jun 07, 2023	20.42	20.46	20.37	20.46	219	-0.06(-0.30%)
Jun 06, 2023	20.32	20.52	20.32	20.52	1,074	+0.46(+2.27%)
Jun 05, 2023	20.07	20.07	20.07	20.07	27	-0.02(-0.11%)
Jun 02, 2023	20.09	20.09	20.09	20.09	104	+0.29(+1.46%)

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.

(NY: EMFQ )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(NY: EMFQ )

Historical Prices

Sections

Services

Contact Information