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 31, 2006 15.23 15.66 15.20 15.66 40,476 +0.35(+2.28%)
Jan 30, 2006 15.16 15.49 15.06 15.31 58,018 +0.15(+0.96%)
Jan 27, 2006 15.24 15.40 14.94 15.16 37,356 -0.40(-2.57%)
Jan 26, 2006 15.29 15.68 15.28 15.56 19,689 +0.46(+3.03%)
Jan 25, 2006 14.99 15.24 14.97 15.10 8,224 -0.05(-0.34%)
Jan 24, 2006 15.10 15.27 15.02 15.16 6,253 +0.36(+2.41%)
Jan 23, 2006 14.94 15.12 14.79 14.80 23,345 -0.07(-0.49%)
Jan 20, 2006 15.38 15.38 14.73 14.87 20,265 -0.39(-2.57%)
Jan 19, 2006 14.81 15.28 14.68 15.26 25,265 +0.54(+3.65%)
Jan 18, 2006 14.53 14.89 14.52 14.73 10,818 +0.16(+1.10%)
Jan 17, 2006 15.45 15.48 14.47 14.57 57,804 -0.87(-5.65%)
Jan 13, 2006 14.59 15.60 14.55 15.44 104,841 +0.63(+4.27%)
Jan 12, 2006 14.49 14.89 14.49 14.81 25,163 +0.17(+1.19%)
Jan 11, 2006 14.57 14.68 14.54 14.63 11,580 -0.03(-0.20%)
Jan 10, 2006 14.54 14.84 14.49 14.66 46,317 +0.04(+0.25%)
Jan 09, 2006 14.43 14.76 14.43 14.62 25,126 +0.07(+0.50%)
Jan 06, 2006 14.46 14.62 14.44 14.55 114,687 -0.01(-0.05%)
Jan 05, 2006 14.74 14.74 14.39 14.56 33,869 -0.06(-0.40%)
Jan 04, 2006 14.61 14.74 14.28 14.62 61,762 -0.23(-1.52%)
Jan 03, 2006 14.54 14.91 14.54 14.84 66,183 +0.34(+2.36%)
Dec 30, 2005 14.04 14.54 14.04 14.50 65,487 +0.43(+3.05%)
Dec 29, 2005 14.11 14.15 13.93 14.07 47,285 -0.19(-1.33%)
Dec 28, 2005 14.10 14.38 14.03 14.26 10,037 +0.03(+0.20%)
Dec 27, 2005 14.37 14.37 14.10 14.23 16,638 -0.09(-0.66%)
Dec 23, 2005 14.27 14.33 14.20 14.33 23,930 -0.04(-0.25%)
Dec 22, 2005 14.03 14.36 13.90 14.36 20,075 +0.33(+2.33%)
Dec 21, 2005 13.80 14.10 13.80 14.04 53,953 +0.24(+1.74%)
Dec 20, 2005 13.64 13.81 13.57 13.80 53,522 +0.09(+0.64%)
Dec 19, 2005 13.81 13.90 13.69 13.71 32,371 -0.15(-1.05%)
Dec 16, 2005 13.69 13.90 13.55 13.85 92,352 +0.14(+1.01%)
Dec 15, 2005 13.92 13.92 13.60 13.72 75,484 -0.02(-0.16%)
Dec 14, 2005 13.61 13.86 13.61 13.74 45,665 +0.05(+0.37%)
Dec 13, 2005 14.01 14.01 13.58 13.69 88,966 -0.31(-2.23%)
Dec 12, 2005 14.30 14.51 14.00 14.00 91,898 -0.63(-4.32%)
Dec 09, 2005 14.75 14.75 14.54 14.63 12,906 -0.20(-1.32%)
Dec 08, 2005 14.68 14.91 14.06 14.83 44,491 +0.13(+0.89%)
Dec 07, 2005 14.59 14.76 14.56 14.70 29,902 +0.12(+0.85%)
Dec 06, 2005 14.52 14.73 14.43 14.57 68,623 +0.17(+1.16%)
Dec 05, 2005 14.30 14.49 14.20 14.41 57,879 +0.07(+0.46%)
Dec 02, 2005 14.22 14.44 14.22 14.34 142,627 +0.12(+0.82%)
Dec 01, 2005 14.22 14.30 13.93 14.22 60,696 +0.00(+0.00%)
Nov 30, 2005 14.20 14.27 14.12 14.22 41,920 -0.01(-0.05%)
Nov 29, 2005 14.28 14.28 14.11 14.23 41,722 -0.02(-0.15%)
Nov 28, 2005 14.28 14.30 14.19 14.25 39,293 +0.15(+1.03%)
Nov 25, 2005 14.06 14.25 14.04 14.11 24,613 -0.07(-0.51%)
Nov 23, 2005 14.06 14.19 14.05 14.18 44,391 +0.00(+0.00%)
Nov 22, 2005 14.09 14.33 14.03 14.18 172,406 +0.09(+0.67%)
Nov 21, 2005 13.96 14.09 13.89 14.09 87,610 +0.12(+0.89%)
Nov 18, 2005 13.96 13.96 13.80 13.96 54,647 +0.08(+0.58%)
Nov 17, 2005 13.67 13.96 13.51 13.88 48,440 +0.32(+2.36%)
Nov 16, 2005 13.69 13.78 13.47 13.56 54,372 -0.12(-0.85%)
Nov 15, 2005 13.82 14.01 13.67 13.68 207,767 -0.20(-1.41%)
Nov 14, 2005 13.92 13.99 13.82 13.88 23,575 +0.13(+0.95%)
Nov 11, 2005 13.77 13.95 13.74 13.74 67,863 -0.05(-0.37%)
Nov 10, 2005 13.74 13.82 13.64 13.80 42,004 +0.10(+0.74%)
Nov 09, 2005 13.66 13.73 13.57 13.69 48,065 +0.03(+0.21%)
Nov 08, 2005 13.63 13.69 13.48 13.66 17,039 -0.08(-0.58%)
Nov 07, 2005 13.74 13.77 13.27 13.74 20,168 +0.06(+0.43%)
Nov 04, 2005 13.54 13.69 13.39 13.69 27,781 +0.11(+0.80%)
Nov 03, 2005 13.60 13.64 13.32 13.58 36,525 +0.01(+0.05%)
Nov 02, 2005 13.50 13.64 13.17 13.57 22,956 -0.03(-0.21%)
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.