Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:21PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

EMS Technologies Inc. (ELMG)

At 4:00PM ET: 13.26   0.02 (0.15%)

MORE ON ELMG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.43 13.75 13.24 13.26 76,100 13.26 20-Nov-09 13.06 13.34 13.06 13.24 83,800 13.24 19-Nov-09 13.60 13.60 13.02 13.16 147,600 13.16 18-Nov-09 13.78 13.83 13.44 13.68 65,000 13.68 17-Nov-09 13.73 14.14 13.63 13.90 89,300 13.90 16-Nov-09 13.41 14.14 13.41 14.06 188,000 14.06 13-Nov-09 13.05 13.59 12.90 13.30 262,800 13.30 12-Nov-09 13.00 13.33 12.91 13.00 219,000 13.00 11-Nov-09 12.91 13.28 12.91 13.15 297,900 13.15 10-Nov-09 12.92 13.14 12.52 12.87 229,200 12.87 9-Nov-09 13.12 13.15 12.58 12.94 221,800 12.94 6-Nov-09 13.05 13.05 12.27 12.98 558,000 12.98 5-Nov-09 15.00 15.00 12.26 13.18 1,621,800 13.18 4-Nov-09 17.88 18.10 16.89 17.01 125,600 17.01 3-Nov-09 17.88 18.20 17.42 17.67 84,700 17.67 2-Nov-09 17.61 18.16 17.43 17.88 56,200 17.88 30-Oct-09 18.38 18.49 17.40 17.43 98,900 17.43 29-Oct-09 18.53 18.80 18.25 18.55 64,200 18.55 28-Oct-09 18.45 18.73 18.31 18.32 31,400 18.32 27-Oct-09 18.72 18.96 18.50 18.52 52,200 18.52 26-Oct-09 18.83 19.46 18.62 18.72 44,800 18.72 23-Oct-09 19.62 19.79 18.64 18.83 81,600 18.83 22-Oct-09 19.20 19.80 19.19 19.62 31,400 19.62 21-Oct-09 19.51 20.03 19.09 19.17 40,200 19.17 20-Oct-09 20.02 20.09 19.22 19.61 29,000 19.61 19-Oct-09 19.92 20.20 19.49 20.00 33,000 20.00 16-Oct-09 19.56 19.89 19.28 19.80 64,300 19.80 15-Oct-09 19.64 19.72 19.42 19.51 116,300 19.51 14-Oct-09 19.85 20.01 19.32 19.64 166,200 19.64 13-Oct-09 19.72 19.72 19.22 19.59 125,200 19.59 12-Oct-09 20.17 20.17 19.59 19.70 42,400 19.70 9-Oct-09 19.83 20.04 19.75 20.01 138,600 20.01 8-Oct-09 20.18 20.32 19.76 19.76 332,000 19.76 7-Oct-09 20.20 20.30 20.05 20.22 26,900 20.22 6-Oct-09 20.28 20.35 20.01 20.24 90,800 20.24 5-Oct-09 20.34 20.37 20.02 20.16 237,500 20.16 2-Oct-09 20.36 20.43 20.05 20.20 36,200 20.20 1-Oct-09 20.81 20.81 20.10 20.35 71,300 20.35 30-Sep-09 21.00 21.13 20.69 20.82 99,900 20.82 29-Sep-09 21.09 21.33 20.79 20.96 97,400 20.96 28-Sep-09 20.20 21.17 20.19 21.14 69,600 21.14 25-Sep-09 20.25 20.36 20.01 20.17 65,900 20.17 24-Sep-09 20.60 20.84 20.15 20.29 65,600 20.29 23-Sep-09 20.49 20.68 20.23 20.50 61,500 20.50 22-Sep-09 20.47 20.55 20.12 20.21 42,400 20.21 21-Sep-09 19.88 20.46 19.88 20.41 46,200 20.41 18-Sep-09 19.92 20.16 19.45 20.10 107,000 20.10 17-Sep-09 19.77 20.00 19.77 19.94 29,300 19.94 16-Sep-09 19.50 19.86 19.33 19.86 51,300 19.86 15-Sep-09 19.29 19.59 19.29 19.56 36,800 19.56 14-Sep-09 18.89 19.51 18.89 19.42 40,400 19.42 11-Sep-09 18.95 19.56 18.85 19.22 72,400 19.22 10-Sep-09 18.98 19.16 18.84 19.02 84,600 19.02 9-Sep-09 18.84 19.49 18.65 19.11 58,800 19.11 8-Sep-09 18.94 19.30 18.50 18.90 92,400 18.90 4-Sep-09 18.25 18.68 17.83 18.67 66,400 18.67 3-Sep-09 18.15 18.25 17.55 18.09 48,300 18.09 2-Sep-09 18.14 18.25 17.70 17.94 109,300 17.94 1-Sep-09 18.63 18.94 17.81 18.09 143,700 18.09 31-Aug-09 18.89 18.98 18.66 18.74 105,000 18.74 28-Aug-09 19.65 19.65 19.00 19.13 74,200 19.13 27-Aug-09 19.52 19.69 19.02 19.33 53,500 19.33 26-Aug-09 19.53 19.58 19.06 19.41 51,900 19.41 25-Aug-09 19.60 19.81 19.40 19.45 40,700 19.45 24-Aug-09 19.49 19.78 19.13 19.46 51,000 19.46 21-Aug-09 19.27 19.73 19.00 19.39 98,600 19.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions