Emergency Medical Services L.P. (EMS) Historical Stock Data

Historical Data

In the past 30 trading days, EMS is up 0.02% a day on average. There have been 19 days where Emergency Medical Services L.P. closed green and 11 days where EMS closed red.

Date	Open	Close	Change	Low	High	Volume
2011-05-25	63.97	63.97	↑$0.00 (0.00%)	63.97	64.00	1.88M
2011-05-24	63.99	63.97	↓$0.02 (-0.03%)	63.96	63.99	444.60K
2011-05-23	63.96	63.96	↑$0.00 (0.00%)	63.96	64.00	629.60K
2011-05-20	63.94	63.95	↑$0.01 (0.02%)	63.94	63.99	372.38K
2011-05-19	63.95	63.94	↓$0.01 (-0.02%)	63.90	63.95	146.08K
2011-05-18	63.91	63.94	↑$0.03 (0.05%)	63.85	63.95	899.58K
2011-05-17	63.87	63.90	↑$0.03 (0.05%)	63.84	63.93	418.29K
2011-05-16	63.88	63.87	↓$0.01 (-0.02%)	63.86	63.90	658.80K
2011-05-13	63.83	63.89	↑$0.06 (0.09%)	63.83	63.93	353.98K
2011-05-12	63.82	63.87	↑$0.05 (0.08%)	63.80	63.88	479.39K
2011-05-11	63.83	63.81	↓$0.02 (-0.03%)	63.81	63.87	280.86K
2011-05-10	63.83	63.84	↑$0.01 (0.02%)	63.81	63.84	384.80K
2011-05-09	63.79	63.81	↑$0.02 (0.03%)	63.79	63.84	234.41K
2011-05-06	63.78	63.79	↑$0.01 (0.02%)	63.77	63.82	203.71K
2011-05-05	63.82	63.78	↓$0.04 (-0.06%)	63.77	63.83	254.04K
2011-05-04	63.82	63.81	↓$0.01 (-0.02%)	62.85	63.85	425.60K
2011-05-03	63.81	63.82	↑$0.01 (0.02%)	63.80	63.86	268.51K
2011-05-02	63.80	63.86	↑$0.06 (0.09%)	63.80	63.89	176.63K
2011-04-29	63.83	63.80	↓$0.03 (-0.05%)	63.80	63.88	364.02K
2011-04-28	63.80	63.87	↑$0.07 (0.11%)	63.80	63.90	335.70K
2011-04-27	63.80	63.79	↓$0.01 (-0.02%)	63.75	63.83	226.30K
2011-04-26	63.85	63.79	↓$0.06 (-0.09%)	63.75	63.85	340.50K
2011-04-25	63.87	63.77	↓$0.10 (-0.16%)	63.74	63.87	325.70K
2011-04-21	63.76	63.90	↑$0.14 (0.22%)	63.70	63.92	1.74M
2011-04-20	63.69	63.77	↑$0.08 (0.13%)	63.66	63.77	481.93K
2011-04-19	63.65	63.71	↑$0.06 (0.09%)	63.60	63.74	424.80K
2011-04-18	63.75	63.61	↓$0.14 (-0.22%)	63.57	63.75	689.11K
2011-04-15	63.74	63.76	↑$0.02 (0.03%)	63.70	63.78	180.44K
2011-04-14	63.64	63.71	↑$0.07 (0.11%)	63.64	63.77	235.55K
2011-04-13	63.69	63.71	↑$0.02 (0.03%)	63.58	63.74	86K