Empire Company Limited (EMLAF)
OTCMKTS · Delayed Price · Currency is USD
40.47
+0.23 (0.57%)
Jul 23, 2025, 2:09 PM EDT
Empire Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 21,252 |
Jul 21, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 18,242 |
Jul 18, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 62,413 |
Jul 17, 2025 | 40.30 | 40.30 | 40.24 | 40.24 | 40.24 | -2.14% | 26,132 |
Jul 16, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | 32,950 |
Jul 15, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | 11,042 |
Jul 14, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 40.96 | -0.56% | 17,633 |
Jul 11, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.19 | - | 2,689 |
Jul 10, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.19 | - | 25,565 |
Jul 9, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.19 | 0.83% | 40,696 |
Jul 8, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 40.85 | -0.51% | 20,389 |
Jul 7, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.06 | - | 48,695 |
Jul 3, 2025 | 41.28 | 41.28 | 41.16 | 41.22 | 41.06 | 1.38% | 3,246 |
Jul 2, 2025 | 40.25 | 40.66 | 40.25 | 40.66 | 40.50 | -2.02% | 29,753 |
Jul 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.34 | 0.07% | 103 |
Jun 30, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.31 | 1.59% | 13,502 |
Jun 27, 2025 | 40.82 | 40.82 | 40.76 | 40.82 | 40.66 | -1.14% | 11,198 |
Jun 26, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.13 | - | 23,647 |
Jun 25, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.13 | - | 3,651 |
Jun 24, 2025 | 40.65 | 41.29 | 40.65 | 41.29 | 41.13 | 1.57% | 15,791 |
Jun 23, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.49 | 0.94% | 62,674 |
Jun 20, 2025 | 39.54 | 40.96 | 39.54 | 40.27 | 40.11 | 6.85% | 68,696 |
Jun 18, 2025 | 37.68 | 37.69 | 37.68 | 37.69 | 37.54 | -0.74% | 18,608 |
Jun 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.82 | - | 18,476 |
Jun 16, 2025 | 38.84 | 38.84 | 37.86 | 37.97 | 37.82 | -0.50% | 67,870 |
Jun 13, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.01 | -0.75% | 7,073 |
Jun 12, 2025 | 38.40 | 38.45 | 38.40 | 38.45 | 38.30 | 2.02% | 20,947 |
Jun 11, 2025 | 37.85 | 37.85 | 37.69 | 37.69 | 37.54 | -0.45% | 2,368 |
Jun 10, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.71 | - | 13,915 |
Jun 9, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.71 | - | 13,447 |
Jun 6, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.71 | -0.56% | 16,240 |
Jun 5, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.92 | 0.14% | 3,599 |
Jun 4, 2025 | 38.05 | 38.05 | 38.02 | 38.02 | 37.87 | -0.89% | 26,664 |
Jun 3, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.21 | - | 65,261 |
Jun 2, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.21 | - | 10,012 |
May 30, 2025 | 38.20 | 38.42 | 38.20 | 38.36 | 38.21 | 7.36% | 146,526 |
May 29, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 11,865 |
May 28, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 6,620 |
May 27, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 28 |
May 23, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 39,034 |
May 22, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 9 |
May 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | - |
May 20, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 27,366 |
May 19, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | - | 33 |
May 16, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | 1.68% | 11,355 |
May 15, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.00 | - | 2,438 |
May 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.00 | -1.42% | 59,863 |
May 13, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - | 9,556 |
May 12, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | -2.44% | 2,006 |
May 9, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.40 | -0.22% | 3,370 |