EMLP(EMLP)
EMLP
$43.33—Stale · unknown old
NYSE • Last print unknown ago
$43.33—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $43.24 | $43.47 | $43.10 | $43.33 | 143,664 |
| 9/16/2026 | $43.34 | $43.43 | $42.87 | $43.08 | 297,437 |
| 9/15/2026 | $43.55 | $43.59 | $43.24 | $43.26 | 292,145 |
| 9/14/2026 | $43.89 | $44.01 | $43.46 | $43.54 | 511,600 |
| 9/11/2026 | $44.06 | $44.06 | $43.70 | $43.79 | 309,346 |
| 9/10/2026 | $44.32 | $44.42 | $43.92 | $43.95 | 153,150 |
| 9/9/2026 | $44.48 | $44.58 | $44.05 | $44.18 | 199,224 |
| 9/8/2026 | $44.15 | $44.56 | $44.12 | $44.40 | 170,600 |
| 9/4/2026 | $44.14 | $44.20 | $43.94 | $44.14 | 451,106 |
| 9/3/2026 | $44.26 | $44.47 | $44.20 | $44.23 | 296,800 |
| 9/2/2026 | $44.21 | $44.30 | $43.81 | $44.21 | 227,300 |
| 9/1/2026 | $44.27 | $44.45 | $44.04 | $44.20 | 245,000 |
| 8/31/2026 | $43.95 | $44.15 | $43.84 | $44.13 | 264,500 |
| 8/28/2026 | $44.28 | $44.34 | $43.91 | $43.96 | 279,100 |
| 8/27/2026 | $44.34 | $44.34 | $43.91 | $44.19 | 156,100 |
| 8/26/2026 | $43.83 | $44.50 | $43.83 | $44.44 | 150,415 |
| 8/25/2026 | $43.87 | $44.08 | $43.82 | $43.89 | 122,400 |
| 8/24/2026 | $43.77 | $44.03 | $43.64 | $44.00 | 128,600 |
| 8/21/2026 | $44.50 | $44.55 | $43.72 | $43.72 | 139,000 |
| 8/20/2026 | $44.48 | $44.74 | $44.32 | $44.43 | 235,054 |
| 8/19/2026 | $44.87 | $44.87 | $44.31 | $44.43 | 141,400 |
| 8/18/2026 | $44.50 | $44.94 | $44.50 | $44.72 | 341,149 |
| 8/17/2026 | $44.46 | $44.46 | $44.20 | $44.42 | 201,100 |
| 8/14/2026 | $44.12 | $44.54 | $44.12 | $44.53 | 225,704 |
| 8/13/2026 | $44.00 | $44.32 | $44.00 | $44.14 | 158,493 |
| 8/12/2026 | $43.78 | $44.09 | $43.78 | $44.08 | 198,145 |
| 8/11/2026 | $43.54 | $43.90 | $43.47 | $43.76 | 170,600 |
| 8/10/2026 | $43.50 | $43.56 | $43.33 | $43.52 | 186,600 |
| 8/7/2026 | $43.57 | $43.80 | $43.24 | $43.43 | 161,200 |
| 8/6/2026 | $43.75 | $43.83 | $43.42 | $43.63 | 186,397 |
| 8/5/2026 | $43.93 | $43.96 | $43.29 | $43.43 | 267,400 |
| 8/4/2026 | $43.78 | $44.02 | $43.32 | $43.88 | 659,900 |
| 8/3/2026 | $43.83 | $44.13 | $43.65 | $43.93 | 391,000 |
| 7/31/2026 | $43.87 | $44.10 | $43.70 | $43.97 | 297,800 |
| 7/30/2026 | $44.04 | $44.16 | $43.58 | $43.81 | 183,147 |
| 7/29/2026 | $44.56 | $44.61 | $43.85 | $43.92 | 263,337 |
| 7/28/2026 | $44.25 | $44.76 | $44.24 | $44.30 | 618,045 |
| 7/27/2026 | $44.64 | $44.71 | $44.10 | $44.16 | 223,328 |
| 7/24/2026 | $44.90 | $45.23 | $44.81 | $44.84 | 443,018 |
| 7/23/2026 | $44.62 | $44.93 | $44.59 | $44.84 | 228,120 |
| 7/22/2026 | $44.23 | $44.64 | $44.22 | $44.64 | 320,848 |
| 7/21/2026 | $44.20 | $44.24 | $43.82 | $44.09 | 149,507 |
| 7/20/2026 | $44.34 | $44.56 | $44.16 | $44.16 | 177,128 |
| 7/17/2026 | $44.44 | $44.80 | $44.15 | $44.19 | 144,200 |
| 7/16/2026 | $43.93 | $44.36 | $43.93 | $44.31 | 159,500 |
| 7/15/2026 | $44.30 | $44.40 | $43.82 | $43.86 | 239,882 |
| 7/14/2026 | $44.44 | $44.71 | $44.16 | $44.32 | 162,900 |
| 7/13/2026 | $44.00 | $44.43 | $43.92 | $44.31 | 243,244 |
| 7/10/2026 | $43.86 | $43.90 | $43.55 | $43.79 | 172,831 |
| 7/9/2026 | $44.15 | $44.17 | $43.77 | $43.79 | 124,200 |
| 7/8/2026 | $44.10 | $44.32 | $43.99 | $44.08 | 208,600 |
| 7/7/2026 | $43.64 | $44.32 | $43.61 | $44.11 | 241,400 |
| 7/6/2026 | $43.64 | $43.80 | $43.36 | $43.36 | 190,900 |
| 7/2/2026 | $43.31 | $43.73 | $43.25 | $43.70 | 200,300 |
| 7/1/2026 | $43.47 | $43.56 | $43.11 | $43.13 | 394,623 |
| 6/30/2026 | $43.83 | $43.90 | $43.50 | $43.50 | 226,500 |
| 6/29/2026 | $44.02 | $44.05 | $43.69 | $43.82 | 436,020 |
| 6/26/2026 | $43.78 | $44.07 | $43.74 | $44.03 | 398,600 |
| 6/25/2026 | $43.36 | $43.90 | $43.32 | $43.79 | 191,000 |
| 6/24/2026 | $43.55 | $43.79 | $43.38 | $43.63 | 192,700 |
| 6/23/2026 | $43.08 | $43.80 | $43.00 | $43.69 | 187,816 |
| 6/22/2026 | $42.95 | $43.32 | $42.85 | $43.16 | 186,600 |