TEMP EMG MKT INC (NY: TEI)
10.54 USD  -0.01 (-0.09%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.59 10.65 10.51 10.54 61,446 -0.01(-0.09%)
Apr 28, 2016 10.64 10.70 10.55 10.55 96,778 -0.01(-0.09%)
Apr 27, 2016 10.66 10.66 10.55 10.56 71,273 -0.12(-1.12%)
Apr 26, 2016 10.55 10.68 10.53 10.68 156,393 +0.11(+1.04%)
Apr 25, 2016 10.54 10.57 10.50 10.57 91,635 +0.04(+0.38%)
Apr 22, 2016 10.55 10.55 10.49 10.53 44,637 +0.03(+0.29%)
Apr 21, 2016 10.50 10.57 10.49 10.50 131,403 -0.01(-0.10%)
Apr 20, 2016 10.54 10.60 10.50 10.51 99,138 +0.00(+0.00%)
Apr 19, 2016 10.53 10.53 10.46 10.51 140,122 +0.06(+0.57%)
Apr 18, 2016 10.36 10.45 10.36 10.45 84,194 +0.06(+0.58%)
Apr 15, 2016 10.44 10.49 10.38 10.39 63,254 -0.09(-0.86%)
Apr 14, 2016 10.47 10.50 10.42 10.48 145,145 +0.04(+0.38%)
Apr 13, 2016 10.52 10.52 10.37 10.44 165,929 +0.03(+0.29%)
Apr 12, 2016 10.40 10.44 10.36 10.41 99,133 +0.05(+0.48%)
Apr 11, 2016 10.23 10.39 10.23 10.36 80,449 +0.16(+1.57%)
Apr 08, 2016 10.12 10.21 10.12 10.20 112,845 +0.19(+1.90%)
Apr 07, 2016 10.00 10.05 9.970 10.01 98,403 -0.05(-0.50%)
Apr 06, 2016 9.960 10.15 9.960 10.06 62,429 +0.10(+1.00%)
Apr 05, 2016 10.14 10.20 9.960 9.960 160,664 -0.19(-1.87%)
Apr 04, 2016 10.20 10.21 10.14 10.15 69,531 -0.06(-0.59%)
Apr 01, 2016 10.20 10.26 10.20 10.21 112,623 -0.07(-0.68%)
Mar 31, 2016 10.25 10.38 10.25 10.28 134,920 +0.00(+0.00%)
Mar 30, 2016 10.35 10.39 10.26 10.28 115,630 -0.01(-0.10%)
Mar 29, 2016 10.29 10.29 10.24 10.29 190,307 +0.02(+0.19%)
Mar 28, 2016 10.15 10.30 10.15 10.27 199,418 -0.10(-0.96%)
Mar 24, 2016 10.37 10.37 10.37 0 -0.07(-0.67%)
Mar 23, 2016 10.51 10.57 10.43 10.44 100,621 -0.16(-1.51%)
Mar 22, 2016 10.65 10.66 10.55 10.60 98,942 -0.12(-1.12%)
Mar 21, 2016 10.48 10.73 10.45 10.72 315,204 +0.29(+2.78%)
Mar 18, 2016 10.40 10.59 10.31 10.43 229,041 +0.19(+1.86%)
Mar 17, 2016 10.12 10.26 10.10 10.24 133,911 +0.14(+1.39%)
Mar 16, 2016 10.02 10.10 9.970 10.10 86,784 +0.10(+1.00%)
Mar 15, 2016 9.880 10.00 9.880 10.00 72,343 +0.01(+0.10%)
Mar 14, 2016 10.00 10.02 9.980 9.990 85,836 +0.01(+0.10%)
Mar 11, 2016 9.990 10.08 9.979 9.980 89,446 +0.02(+0.20%)
Mar 10, 2016 10.09 10.09 9.900 9.960 65,281 -0.04(-0.40%)
Mar 09, 2016 10.00 10.02 9.940 10.00 88,215 +0.07(+0.70%)
Mar 08, 2016 9.960 9.980 9.885 9.930 89,208 +0.04(+0.40%)
Mar 07, 2016 9.800 9.940 9.800 9.890 100,192 +0.07(+0.71%)
Mar 04, 2016 9.830 9.880 9.800 9.820 86,517 +0.04(+0.41%)
Mar 03, 2016 9.730 9.780 9.660 9.780 106,522 +0.12(+1.24%)
Mar 02, 2016 9.630 9.670 9.608 9.660 95,355 +0.07(+0.73%)
Mar 01, 2016 9.490 9.610 9.450 9.590 133,783 +0.18(+1.91%)
Feb 29, 2016 9.390 9.500 9.390 9.410 85,714 +0.00(+0.00%)
Feb 26, 2016 9.400 9.450 9.340 9.410 59,470 +0.04(+0.43%)
Feb 25, 2016 9.360 9.470 9.360 9.370 130,088 +0.01(+0.11%)
Feb 24, 2016 9.280 9.450 9.190 9.360 121,410 -0.02(-0.21%)
Feb 23, 2016 9.400 9.500 9.370 9.380 207,549 +0.00(+0.00%)
Feb 22, 2016 9.330 9.390 9.320 9.380 88,649 +0.11(+1.19%)
Feb 19, 2016 9.240 9.310 9.240 9.270 79,767 +0.03(+0.32%)
Feb 18, 2016 9.210 9.265 9.190 9.240 99,884 +0.02(+0.22%)
Feb 17, 2016 9.150 9.250 9.150 9.220 117,388 +0.12(+1.32%)
Feb 16, 2016 9.120 9.190 9.100 9.100 131,037 -0.01(-0.11%)
Feb 12, 2016 9.110 9.110 9.110 0 -0.08(-0.87%)
Feb 11, 2016 9.100 9.210 9.040 9.190 214,045 +0.01(+0.11%)
Feb 10, 2016 9.290 9.322 9.180 9.180 152,870 -0.13(-1.40%)
Feb 09, 2016 9.380 9.420 9.280 9.310 247,302 -0.13(-1.38%)
Feb 08, 2016 9.450 9.460 9.370 9.440 255,193 -0.05(-0.53%)
Feb 05, 2016 9.480 9.500 9.409 9.490 254,304 +0.00(+0.00%)
Feb 04, 2016 9.460 9.490 9.370 9.490 119,544 +0.02(+0.21%)
Feb 03, 2016 9.480 9.480 9.360 9.470 203,680 +0.06(+0.64%)
Feb 02, 2016 9.380 9.470 9.350 9.410 116,881 -0.06(-0.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here