undefined
36.84
0.30 (0.82%)
At close: Jan 15, 2025, 3:59 PM
36.84
0.00%
After-hours Jan 15, 2025, 08:00 PM EST

EMLP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 36.97 37.10 36.76 36.84 0.30 0.82% 334,866
Jan 14, 2025 35.99 36.66 35.99 36.54 0.62 1.73% 412,400
Jan 13, 2025 35.74 35.94 35.71 35.92 0.10 0.28% 169,619
Jan 10, 2025 36.22 36.29 35.69 35.82 -0.37 -1.02% 311,650
Jan 8, 2025 35.81 36.19 35.65 36.19 0.38 1.06% 229,637
Jan 7, 2025 35.96 36.07 35.78 35.81 -0.05 -0.14% 233,800
Jan 6, 2025 36.24 36.26 35.81 35.86 -0.22 -0.61% 247,900
Jan 3, 2025 36.00 36.23 35.96 36.08 0.22 0.61% 166,600
Jan 2, 2025 35.76 36.00 35.63 35.86 0.21 0.59% 232,142
Dec 31, 2024 35.69 35.82 35.51 35.65 0.10 0.28% 173,200
Dec 30, 2024 35.35 35.64 35.19 35.55 0.01 0.03% 299,774
Dec 27, 2024 35.57 35.64 35.32 35.54 -0.07 -0.20% 167,500
Dec 26, 2024 35.79 35.79 35.47 35.61 -0.21 -0.59% 133,500
Dec 24, 2024 35.59 35.87 35.52 35.82 0.33 0.93% 84,741
Dec 23, 2024 35.24 35.51 35.00 35.49 0.12 0.34% 200,500
Dec 20, 2024 34.77 35.37 34.72 35.37 0.54 1.55% 133,320
Dec 19, 2024 34.82 35.08 34.76 34.83 0.19 0.55% 157,902
Dec 18, 2024 35.58 35.58 34.64 34.64 -0.93 -2.61% 250,167
Dec 17, 2024 35.53 35.65 35.43 35.57 -0.24 -0.67% 157,742
Dec 16, 2024 36.11 36.11 35.79 35.81 -0.30 -0.83% 160,642
Dec 13, 2024 36.22 36.35 36.05 36.11 -0.35 -0.96% 128,533
Dec 12, 2024 36.52 36.63 36.41 36.46 -0.03 -0.08% 228,523
Dec 11, 2024 36.48 36.57 36.36 36.49 0.15 0.41% 129,744
Dec 10, 2024 36.60 36.60 36.28 36.34 -0.19 -0.52% 223,900
Dec 9, 2024 37.10 37.11 36.48 36.53 -0.51 -1.38% 122,400
Dec 6, 2024 37.45 37.45 36.94 37.04 -0.39 -1.04% 276,238
Dec 5, 2024 37.21 37.55 37.20 37.43 0.28 0.75% 148,400
Dec 4, 2024 37.46 37.46 37.08 37.15 -0.34 -0.91% 129,813
Dec 3, 2024 37.74 37.76 37.41 37.49 -0.07 -0.19% 111,801
Dec 2, 2024 38.23 38.23 37.50 37.56 -0.68 -1.78% 222,829
Nov 29, 2024 37.96 38.30 37.96 38.24 0.40 1.06% 61,733
Nov 27, 2024 37.73 38.01 37.70 37.84 0.25 0.67% 194,332
Nov 26, 2024 37.38 37.68 37.34 37.59 0.16 0.43% 222,439
Nov 25, 2024 37.94 38.03 37.24 37.43 -0.35 -0.93% 289,900
Nov 22, 2024 37.72 37.87 37.67 37.78 0.12 0.32% 238,200
Nov 21, 2024 36.99 37.70 36.90 37.66 0.83 2.25% 350,100
Nov 20, 2024 36.87 36.89 36.59 36.83 0.08 0.22% 236,800
Nov 19, 2024 36.46 36.84 36.35 36.75 0.23 0.63% 105,500
Nov 18, 2024 36.13 36.56 36.13 36.52 0.45 1.25% 172,904
Nov 15, 2024 35.65 36.09 35.65 36.07 0.43 1.21% 204,500
Nov 14, 2024 35.69 35.74 35.52 35.64 0.05 0.14% 168,118
Nov 13, 2024 35.73 35.76 35.54 35.59 -0.06 -0.17% 119,300
Nov 12, 2024 35.93 35.97 35.51 35.65 -0.24 -0.67% 458,805
Nov 11, 2024 35.61 35.97 35.61 35.89 0.31 0.87% 445,000
Nov 8, 2024 35.30 35.61 35.18 35.58 0.30 0.85% 141,300
Nov 7, 2024 35.16 35.39 35.07 35.28 0.17 0.48% 244,600
Nov 6, 2024 34.74 35.20 34.74 35.11 0.68 1.98% 214,744
Nov 5, 2024 33.88 34.46 33.88 34.43 0.61 1.80% 99,406
Nov 4, 2024 33.75 33.85 33.65 33.82 0.13 0.39% 123,100
Nov 1, 2024 34.24 34.24 33.63 33.69 -0.41 -1.20% 158,700

Create Price Alert on EMLP

Your price alert will notify you when the stock price is above 36.84.

Add to Watchlist