(EEMS)
AMEX: EEMS
· Real-Time Price · USD
67.48
0.58 (0.87%)
At close: Sep 08, 2025, 3:59 PM
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.04 | 67.04 | 66.68 | 66.90 | 66.90 | 1.15% | 8,500 |
| Sep 4, 2025 | 65.88 | 66.14 | 65.84 | 66.14 | 66.14 | -0.18% | 14,100 |
| Sep 3, 2025 | 66.27 | 66.27 | 66.19 | 66.26 | 66.26 | 0.78% | 5,100 |
| Sep 2, 2025 | 65.50 | 65.80 | 65.50 | 65.75 | 65.75 | -0.89% | 6,603 |
| Aug 29, 2025 | 66.31 | 66.34 | 66.19 | 66.34 | 66.34 | -0.44% | 5,500 |
| Aug 28, 2025 | 66.40 | 66.68 | 66.40 | 66.63 | 66.63 | 0.54% | 7,000 |
| Aug 27, 2025 | 65.89 | 66.27 | 65.86 | 66.27 | 66.27 | 0.05% | 3,219 |
| Aug 26, 2025 | 66.22 | 66.32 | 66.15 | 66.24 | 66.24 | -0.08% | 8,611 |
| Aug 25, 2025 | 66.44 | 66.68 | 66.29 | 66.29 | 66.29 | -0.73% | 6,969 |
| Aug 22, 2025 | 66.04 | 66.78 | 66.04 | 66.78 | 66.78 | 1.63% | 3,309 |
| Aug 21, 2025 | 65.74 | 65.80 | 65.70 | 65.71 | 65.71 | 0.20% | 1,800 |
| Aug 20, 2025 | 65.61 | 65.61 | 65.36 | 65.58 | 65.58 | -0.39% | 6,426 |
| Aug 19, 2025 | 66.11 | 66.11 | 65.81 | 65.84 | 65.84 | -0.75% | 16,300 |
| Aug 18, 2025 | 66.22 | 66.34 | 66.16 | 66.34 | 66.34 | 1.10% | 9,007 |
| Aug 15, 2025 | 65.73 | 65.76 | 65.62 | 65.62 | 65.62 | 0.44% | 5,300 |
| Aug 14, 2025 | 65.43 | 65.43 | 65.22 | 65.33 | 65.33 | -0.68% | 60,400 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.69 | 65.78 | 65.78 | 0.30% | 7,811 |
| Aug 12, 2025 | 65.20 | 65.65 | 65.17 | 65.58 | 65.58 | 0.97% | 3,800 |
| Aug 11, 2025 | 65.20 | 65.20 | 64.93 | 64.95 | 64.95 | -0.28% | 5,200 |
| Aug 8, 2025 | 65.05 | 65.27 | 65.05 | 65.13 | 65.13 | -0.06% | 29,541 |