EMERGENCY MEDICAL SVCS Historical Stock Price

Below is the stock price history for Emergency Medical Svcs EMS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Emergency Medical Svcs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Emergency Medical Svcs Historical Stock Price

Date	Open	High	Low	Close	Volume
2011-05-25	63.97	64.00	63.97	63.98	29,490
2011-05-24	63.97	63.99	63.96	63.98	49,479
2011-05-23	63.96	63.99	63.96	63.96	23,304
2011-05-20	63.95	63.97	63.94	63.95	34,413
2011-05-19	63.91	63.95	63.90	63.94	7,398
2011-05-18	63.90	63.94	63.85	63.93	177,441
2011-05-17	63.88	63.90	63.84	63.88	33,331
2011-05-16	63.87	63.90	63.86	63.87	20,810
2011-05-13	63.85	63.90	63.84	63.90	13,482
2011-05-12	63.83	63.88	63.81	63.84	27,561
2011-05-11	63.85	63.86	63.82	63.82	11,300
2011-05-10	63.83	63.84	63.83	63.84	9,225
2011-05-09	63.83	63.84	63.80	63.81	9,976
2011-05-06	63.78	63.82	63.78	63.79	13,506
2011-05-05	63.82	63.83	63.77	63.77	20,581
2011-05-04	63.82	63.83	62.89	63.81	27,370
2011-05-03	63.85	63.86	63.81	63.81	9,398
2011-05-02	63.87	63.89	63.81	63.86	10,980
2011-04-29	63.83	63.88	63.80	63.80	364,000
2011-04-28	63.80	63.90	63.80	63.87	335,600
2011-04-27	63.80	63.83	63.75	63.79	226,300
2011-04-26	63.85	63.85	63.75	63.79	340,400
2011-04-25	63.81	63.87	63.74	63.77	325,600
2011-04-21	63.76	63.92	63.70	63.90	1,742,000
2011-04-20	63.69	63.77	63.66	63.77	481,900
2011-04-19	63.65	63.74	63.60	63.71	424,800
2011-04-18	63.75	63.75	63.57	63.61	689,100
2011-04-15	63.70	63.78	63.70	63.76	180,400
2011-04-14	63.74	63.77	63.64	63.71	235,500
2011-04-13	63.69	63.74	63.58	63.71	85,900

» More Emergency Medical Svcs Stock Price History