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, 2008 16.28 17.22 16.07 17.19 21,869 +0.85(+5.21%)
Jan 30, 2008 16.37 16.42 16.33 16.34 17,533 -0.12(-0.71%)
Jan 29, 2008 16.50 16.69 16.25 16.46 13,631 +0.09(+0.53%)
Jan 28, 2008 15.97 16.37 15.82 16.37 21,479 +0.40(+2.50%)
Jan 25, 2008 16.65 16.65 15.89 15.97 69,708 -0.47(-2.87%)
Jan 24, 2008 17.24 17.24 16.37 16.44 39,376 -0.73(-4.28%)
Jan 23, 2008 16.28 17.18 15.93 17.18 42,914 +0.76(+4.65%)
Jan 22, 2008 16.45 17.16 16.34 16.41 19,084 -0.25(-1.48%)
Jan 21, 2008 16.70 16.83 16.62 16.66 40,459 +0.00(+0.00%)
Jan 18, 2008 16.70 16.83 16.62 16.66 40,459 -0.03(-0.17%)
Jan 17, 2008 16.92 17.07 16.64 16.69 22,672 -0.49(-2.84%)
Jan 16, 2008 16.74 17.85 16.73 17.18 25,266 +0.41(+2.47%)
Jan 15, 2008 16.92 17.02 16.67 16.76 13,108 -0.41(-2.37%)
Jan 14, 2008 16.81 17.43 16.75 17.17 26,168 +0.31(+1.85%)
Jan 11, 2008 17.64 17.64 16.71 16.86 33,338 -0.92(-5.16%)
Jan 10, 2008 17.03 18.09 16.87 17.77 34,740 +0.56(+3.25%)
Jan 09, 2008 16.65 17.21 16.53 17.21 31,686 +0.48(+2.87%)
Jan 08, 2008 16.65 17.20 16.65 16.73 48,279 -0.39(-2.29%)
Jan 07, 2008 17.12 17.45 16.68 17.13 34,729 +0.12(+0.68%)
Jan 04, 2008 17.21 17.80 16.94 17.01 43,740 -0.23(-1.31%)
Jan 03, 2008 17.61 17.76 17.24 17.24 51,916 -0.07(-0.38%)
Jan 02, 2008 17.16 17.53 17.15 17.30 60,997 +0.09(+0.51%)
Jan 01, 2008 17.10 17.29 16.73 17.21 34,923 +0.00(+0.00%)
Dec 31, 2007 17.10 17.29 16.73 17.21 34,923 +0.08(+0.47%)
Dec 28, 2007 18.11 18.11 17.10 17.13 52,339 -0.10(-0.59%)
Dec 27, 2007 17.53 18.40 17.12 17.24 33,404 -0.85(-4.70%)
Dec 26, 2007 18.49 18.49 17.60 18.09 29,529 -0.55(-2.97%)
Dec 24, 2007 18.72 18.72 18.14 18.64 19,750 -0.01(-0.08%)
Dec 21, 2007 17.98 18.65 17.77 18.65 101,632 +1.00(+5.64%)
Dec 20, 2007 17.62 17.66 17.27 17.66 37,916 +0.25(+1.46%)
Dec 19, 2007 17.51 17.51 17.27 17.40 20,469 -0.22(-1.24%)
Dec 18, 2007 17.24 17.66 16.91 17.62 35,465 +0.55(+3.24%)
Dec 17, 2007 16.84 17.18 16.84 17.07 57,906 +0.19(+1.12%)
Dec 14, 2007 17.10 17.21 16.86 16.88 46,228 -0.39(-2.27%)
Dec 13, 2007 17.25 17.34 16.91 17.27 52,916 -0.09(-0.54%)
Dec 12, 2007 17.74 17.96 17.10 17.37 64,374 +0.09(+0.55%)
Dec 11, 2007 17.42 18.15 17.24 17.27 65,941 -0.15(-0.84%)
Dec 10, 2007 17.94 18.17 17.24 17.42 42,056 -0.31(-1.76%)
Dec 07, 2007 18.04 18.30 17.66 17.73 41,207 -0.52(-2.83%)
Dec 06, 2007 17.45 18.36 17.43 18.25 50,895 +0.71(+4.02%)
Dec 05, 2007 17.66 18.02 17.34 17.54 42,966 +0.19(+1.09%)
Dec 04, 2007 17.35 17.81 17.27 17.35 48,838 -0.20(-1.12%)
Dec 03, 2007 17.73 18.10 17.54 17.55 72,582 -0.16(-0.90%)
Nov 30, 2007 17.85 17.85 17.33 17.71 65,530 +0.12(+0.70%)
Nov 29, 2007 17.72 17.88 17.49 17.58 32,406 -0.24(-1.35%)
Nov 28, 2007 17.48 18.01 17.05 17.82 157,938 +0.47(+2.68%)
Nov 27, 2007 17.01 17.48 16.75 17.36 69,134 +0.72(+4.33%)
Nov 26, 2007 17.33 17.56 16.62 16.64 76,947 -0.71(-4.07%)
Nov 23, 2007 17.39 17.62 17.27 17.34 42,067 +0.06(+0.34%)
Nov 21, 2007 17.30 17.48 17.24 17.29 59,247 -0.09(-0.50%)
Nov 20, 2007 17.42 17.83 17.18 17.37 67,098 -0.07(-0.42%)
Nov 19, 2007 17.53 17.60 16.80 17.45 129,046 -0.20(-1.11%)
Nov 16, 2007 17.73 17.87 17.59 17.64 99,384 -0.17(-0.98%)
Nov 15, 2007 18.13 18.19 17.71 17.82 32,932 -0.36(-2.00%)
Nov 14, 2007 18.77 18.77 18.03 18.18 149,375 -0.47(-2.53%)
Nov 13, 2007 18.36 18.68 18.23 18.65 65,161 +0.43(+2.35%)
Nov 12, 2007 18.36 18.43 18.18 18.22 141,335 -0.02(-0.12%)
Nov 09, 2007 18.50 18.52 18.04 18.25 103,186 -0.04(-0.24%)
Nov 08, 2007 18.13 18.50 17.93 18.29 88,049 +0.28(+1.58%)
Nov 07, 2007 18.36 18.60 17.89 18.01 108,306 -0.55(-2.98%)
Nov 06, 2007 18.54 19.44 18.27 18.56 127,152 -0.01(-0.08%)
Nov 05, 2007 18.73 18.86 18.18 18.57 22,750 -0.13(-0.70%)
Nov 02, 2007 18.90 19.06 18.46 18.70 43,780 +0.15(+0.82%)
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.