Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E M C Insurance Gp (NQ: EMCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.65 16.65 15.50 16.43 2,200 +0.40(+2.49%)
Jan 29, 2004 15.70 16.03 15.55 16.03 1,237 -0.23(-1.39%)
Jan 28, 2004 15.34 16.65 15.34 16.25 3,575 -0.57(-3.37%)
Jan 27, 2004 16.82 16.82 16.82 16.82 137 -0.23(-1.36%)
Jan 26, 2004 17.16 17.27 17.05 17.05 550 +0.27(+1.60%)
Jan 23, 2004 16.78 16.78 16.78 16.78 550 +0.12(+0.70%)
Jan 22, 2004 16.83 17.09 16.12 16.67 4,125 -0.42(-2.47%)
Jan 21, 2004 16.36 17.38 16.36 17.09 10,312 +0.36(+2.13%)
Jan 20, 2004 16.36 16.73 16.36 16.73 4,950 +0.31(+1.86%)
Jan 16, 2004 16.13 16.43 16.05 16.43 4,950 +0.36(+2.26%)
Jan 15, 2004 16.35 16.35 15.80 16.06 3,366 -0.47(-2.82%)
Jan 14, 2004 16.62 16.62 16.53 16.53 3,516 -0.03(-0.18%)
Jan 13, 2004 16.05 16.57 15.81 16.56 4,078 +0.76(+4.83%)
Jan 12, 2004 15.78 15.97 15.42 15.80 3,881 +0.01(+0.05%)
Jan 09, 2004 16.54 16.54 15.79 15.79 2,395 -0.21(-1.32%)
Jan 08, 2004 16.00 16.00 15.80 16.00 1,927 +0.00(+0.00%)
Jan 07, 2004 16.54 16.54 15.13 16.00 8,662 -0.02(-0.14%)
Jan 05, 2004 16.14 16.51 15.03 16.02 3,850 +0.04(+0.23%)
Jan 02, 2004 15.38 16.16 15.38 15.98 15,125 +0.61(+3.97%)
Dec 31, 2003 15.37 15.37 15.37 15.37 1,237 -0.63(-3.91%)
Dec 30, 2003 15.95 16.07 15.46 16.00 3,320 +0.04(+0.23%)
Dec 29, 2003 15.46 15.98 15.27 15.96 3,575 +1.12(+7.54%)
Dec 26, 2003 14.84 14.84 14.84 14.84 137 -0.44(-2.86%)
Dec 24, 2003 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 23, 2003 14.22 15.28 14.22 15.28 3,778 +1.28(+9.14%)
Dec 22, 2003 14.45 15.04 13.91 14.00 550 +0.20(+1.42%)
Dec 19, 2003 14.59 15.15 13.60 13.80 2,755 -0.95(-6.46%)
Dec 18, 2003 13.95 14.93 13.95 14.76 6,462 -0.49(-3.20%)
Dec 17, 2003 14.32 15.24 14.09 15.24 2,641 +0.29(+1.95%)
Dec 16, 2003 14.28 14.95 14.17 14.95 2,612 +0.25(+1.73%)
Dec 15, 2003 15.77 16.00 14.70 14.70 4,675 -0.68(-4.40%)
Dec 12, 2003 14.67 15.37 14.67 15.37 2,062 +0.24(+1.59%)
Dec 11, 2003 14.36 15.55 14.09 15.13 4,675 +0.06(+0.39%)
Dec 10, 2003 15.06 15.32 14.57 15.08 1,993 -0.01(-0.05%)
Dec 09, 2003 15.05 15.26 14.78 15.08 3,437 -0.26(-1.71%)
Dec 08, 2003 14.70 15.34 14.44 15.34 3,643 +0.57(+3.84%)
Dec 05, 2003 15.02 15.02 14.84 14.78 2,040 -0.07(-0.49%)
Dec 04, 2003 14.55 14.94 14.37 14.85 2,631 -0.40(-2.62%)
Dec 03, 2003 15.21 15.57 15.21 15.25 22,815 -0.13(-0.85%)
Dec 02, 2003 14.97 15.40 14.97 15.38 36,714 +0.42(+2.80%)
Dec 01, 2003 14.33 14.97 14.33 14.96 5,353 +0.10(+0.65%)
Nov 28, 2003 14.81 14.99 14.81 14.86 1,907 +0.28(+1.89%)
Nov 26, 2003 14.08 14.59 14.04 14.59 9,625 +0.74(+5.36%)
Nov 25, 2003 13.96 14.37 13.85 13.85 9,009 -0.25(-1.75%)
Nov 24, 2003 14.18 14.23 14.02 14.09 7,698 +0.46(+3.36%)
Nov 21, 2003 13.79 13.79 12.81 13.64 11,688 +1.23(+9.91%)
Nov 20, 2003 13.10 13.13 12.36 12.41 3,351 -0.31(-2.40%)
Nov 19, 2003 12.08 12.71 12.08 12.71 962 +0.41(+3.30%)
Nov 18, 2003 12.46 12.63 12.31 12.31 796 -0.16(-1.28%)
Nov 17, 2003 13.30 13.30 12.15 12.46 7,718 -0.59(-4.51%)
Nov 14, 2003 13.10 13.30 13.05 13.05 1,711 -0.25(-1.86%)
Nov 13, 2003 12.73 13.30 12.72 13.30 12,585 +0.60(+4.69%)
Nov 12, 2003 12.54 12.70 12.54 12.70 1,898 +0.31(+2.52%)
Nov 11, 2003 12.58 12.60 12.30 12.39 4,125 +0.11(+0.89%)
Nov 10, 2003 12.57 12.71 12.28 12.28 3,300 -0.42(-3.32%)
Nov 07, 2003 12.49 12.80 12.34 12.70 1,216 +0.50(+4.11%)
Nov 06, 2003 12.80 12.80 12.07 12.20 3,010 -0.06(-0.47%)
Nov 05, 2003 12.36 12.36 12.04 12.26 1,080 -0.17(-1.35%)
Nov 04, 2003 12.97 12.97 12.00 12.43 9,111 -0.10(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.