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.

DateOpenCloseChangeLowHighVolume
2011-05-2563.9763.97↑$0.00 (0.00%)63.9764.001.88M
2011-05-2463.9963.97↓$0.02 (-0.03%)63.9663.99444.60K
2011-05-2363.9663.96↑$0.00 (0.00%)63.9664.00629.60K
2011-05-2063.9463.95↑$0.01 (0.02%)63.9463.99372.38K
2011-05-1963.9563.94↓$0.01 (-0.02%)63.9063.95146.08K
2011-05-1863.9163.94↑$0.03 (0.05%)63.8563.95899.58K
2011-05-1763.8763.90↑$0.03 (0.05%)63.8463.93418.29K
2011-05-1663.8863.87↓$0.01 (-0.02%)63.8663.90658.80K
2011-05-1363.8363.89↑$0.06 (0.09%)63.8363.93353.98K
2011-05-1263.8263.87↑$0.05 (0.08%)63.8063.88479.39K
2011-05-1163.8363.81↓$0.02 (-0.03%)63.8163.87280.86K
2011-05-1063.8363.84↑$0.01 (0.02%)63.8163.84384.80K
2011-05-0963.7963.81↑$0.02 (0.03%)63.7963.84234.41K
2011-05-0663.7863.79↑$0.01 (0.02%)63.7763.82203.71K
2011-05-0563.8263.78↓$0.04 (-0.06%)63.7763.83254.04K
2011-05-0463.8263.81↓$0.01 (-0.02%)62.8563.85425.60K
2011-05-0363.8163.82↑$0.01 (0.02%)63.8063.86268.51K
2011-05-0263.8063.86↑$0.06 (0.09%)63.8063.89176.63K
2011-04-2963.8363.80↓$0.03 (-0.05%)63.8063.88364.02K
2011-04-2863.8063.87↑$0.07 (0.11%)63.8063.90335.70K
2011-04-2763.8063.79↓$0.01 (-0.02%)63.7563.83226.30K
2011-04-2663.8563.79↓$0.06 (-0.09%)63.7563.85340.50K
2011-04-2563.8763.77↓$0.10 (-0.16%)63.7463.87325.70K
2011-04-2163.7663.90↑$0.14 (0.22%)63.7063.921.74M
2011-04-2063.6963.77↑$0.08 (0.13%)63.6663.77481.93K
2011-04-1963.6563.71↑$0.06 (0.09%)63.6063.74424.80K
2011-04-1863.7563.61↓$0.14 (-0.22%)63.5763.75689.11K
2011-04-1563.7463.76↑$0.02 (0.03%)63.7063.78180.44K
2011-04-1463.6463.71↑$0.07 (0.11%)63.6463.77235.55K
2011-04-1363.6963.71↑$0.02 (0.03%)63.5863.7486K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$EMS Buy it up so it crashes harder in the next two trading days

0 Like Report
bullorbear

$EMS breaking out of this wedge sooner than later

0 Like Report