EMS: Historical Prices for EMERGENCY MED SVCS - Yahoo! Finance

MORE ON EMS

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	49.66	50.78	49.50	50.50	2,150,300	50.50
17-Dec-09	49.05	50.16	49.00	49.22	462,700	49.22
16-Dec-09	48.18	49.49	47.59	49.39	625,800	49.39
15-Dec-09	47.11	47.92	46.62	47.78	543,000	47.78
14-Dec-09	47.25	47.85	47.13	47.41	471,900	47.41
11-Dec-09	47.62	48.03	47.18	47.36	165,000	47.36
10-Dec-09	47.42	48.26	47.26	47.74	272,500	47.74
9-Dec-09	47.97	48.03	47.25	47.55	191,300	47.55
8-Dec-09	48.39	48.53	47.53	48.10	225,400	48.10
7-Dec-09	48.75	49.37	48.50	48.72	210,300	48.72
4-Dec-09	48.79	49.93	48.58	48.75	377,100	48.75
3-Dec-09	48.83	49.21	48.38	48.55	435,600	48.55
2-Dec-09	48.01	48.90	48.00	48.83	566,700	48.83
1-Dec-09	48.25	48.55	47.88	48.02	445,000	48.02
30-Nov-09	47.68	48.30	47.68	48.25	559,800	48.25
27-Nov-09	47.86	48.18	47.70	47.81	134,800	47.81
25-Nov-09	48.22	48.50	48.22	48.34	280,400	48.34
24-Nov-09	48.12	48.37	47.95	48.34	697,400	48.34
23-Nov-09	47.81	48.17	47.60	47.87	1,265,500	47.87
20-Nov-09	48.07	48.40	47.31	47.70	4,121,300	47.70
19-Nov-09	48.79	48.79	47.22	48.31	391,600	48.31
18-Nov-09	50.60	50.82	48.53	48.78	298,700	48.78
17-Nov-09	51.00	52.06	51.00	51.68	158,100	51.68
16-Nov-09	51.30	51.99	51.27	51.33	209,000	51.33
13-Nov-09	51.26	51.84	50.89	51.46	137,500	51.46
12-Nov-09	51.23	51.75	50.92	51.27	310,200	51.27
11-Nov-09	50.69	51.34	50.53	51.04	170,500	51.04
10-Nov-09	49.81	50.63	49.80	50.58	129,000	50.58
9-Nov-09	50.22	50.93	49.72	50.10	246,900	50.10
6-Nov-09	49.69	50.47	49.50	50.22	274,900	50.22
5-Nov-09	50.24	50.33	49.39	50.17	386,400	50.17
4-Nov-09	51.36	51.36	48.79	49.82	364,900	49.82
3-Nov-09	46.12	51.69	41.50	51.05	1,393,400	51.05
2-Nov-09	48.34	48.89	47.61	48.29	219,000	48.29
30-Oct-09	47.95	48.58	47.68	48.02	139,900	48.02
29-Oct-09	48.00	48.28	47.50	47.92	199,200	47.92
28-Oct-09	49.31	49.31	47.96	48.01	185,900	48.01
27-Oct-09	50.37	50.63	49.42	49.60	189,800	49.60
26-Oct-09	50.00	50.69	49.55	50.43	213,300	50.43
23-Oct-09	48.89	50.03	48.80	49.56	289,900	49.56
22-Oct-09	47.95	48.65	47.51	48.50	302,600	48.50
21-Oct-09	49.02	49.31	47.95	48.04	137,400	48.04
20-Oct-09	49.50	49.87	48.72	49.03	162,800	49.03
19-Oct-09	49.59	50.17	48.63	49.53	246,000	49.53
16-Oct-09	49.38	49.59	48.90	49.34	182,300	49.34
15-Oct-09	49.43	49.92	48.94	49.38	179,500	49.38
14-Oct-09	49.86	49.86	48.77	49.38	334,800	49.38
13-Oct-09	50.65	50.66	49.32	49.54	185,200	49.54
12-Oct-09	50.64	51.54	50.36	50.62	209,800	50.62
9-Oct-09	48.48	50.27	48.15	50.14	180,400	50.14
8-Oct-09	48.75	48.95	47.98	48.56	185,600	48.56
7-Oct-09	48.74	48.86	47.73	48.32	144,600	48.32
6-Oct-09	48.25	48.91	47.87	48.81	127,700	48.81
5-Oct-09	47.49	48.10	47.36	47.94	147,200	47.94
2-Oct-09	47.62	48.30	47.12	47.52	163,900	47.52
1-Oct-09	46.96	48.30	46.04	47.63	430,100	47.63
30-Sep-09	46.20	46.69	45.05	46.50	269,600	46.50
29-Sep-09	46.96	47.19	44.90	46.04	351,600	46.04
28-Sep-09	46.22	47.67	46.22	47.08	164,100	47.08
25-Sep-09	46.10	47.22	46.10	46.59	172,600	46.59
24-Sep-09	47.18	47.30	46.08	46.19	118,200	46.19
23-Sep-09	47.44	47.70	46.92	47.03	84,600	47.03
22-Sep-09	47.12	47.74	46.00	47.54	210,500	47.54
21-Sep-09	47.68	48.24	46.92	47.51	192,000	47.51
18-Sep-09	48.10	48.40	47.54	48.00	286,500	48.00
17-Sep-09	48.09	48.09	47.06	48.07	214,800	48.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.