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, 2009 14.25 14.37 14.12 14.12 9,949 +0.03(+0.21%)
Jan 29, 2009 15.26 15.26 14.01 14.09 22,135 -1.28(-8.33%)
Jan 28, 2009 15.23 15.48 15.07 15.37 13,571 +0.44(+2.97%)
Jan 27, 2009 14.64 15.23 14.64 14.93 9,560 +0.31(+2.09%)
Jan 26, 2009 14.45 15.29 14.45 14.62 7,766 +0.24(+1.67%)
Jan 23, 2009 14.27 15.10 14.08 14.38 24,399 -0.25(-1.69%)
Jan 22, 2009 14.93 15.02 14.58 14.63 11,197 -0.57(-3.73%)
Jan 21, 2009 14.07 15.20 13.82 15.20 21,001 +1.37(+9.94%)
Jan 20, 2009 15.31 15.33 13.82 13.82 10,823 -1.88(-11.99%)
Jan 16, 2009 15.77 15.86 14.98 15.71 10,506 +0.08(+0.51%)
Jan 15, 2009 15.36 15.86 14.75 15.63 19,014 +0.35(+2.28%)
Jan 14, 2009 16.50 16.78 15.28 15.28 18,577 -1.62(-9.60%)
Jan 13, 2009 16.38 16.94 16.24 16.90 7,576 +0.52(+3.15%)
Jan 12, 2009 16.86 17.04 16.13 16.38 6,891 -0.55(-3.22%)
Jan 09, 2009 17.57 18.13 16.72 16.93 21,137 -0.70(-3.96%)
Jan 08, 2009 16.87 17.82 16.68 17.63 16,905 +0.33(+1.93%)
Jan 07, 2009 17.55 18.06 17.15 17.29 6,880 -0.52(-2.90%)
Jan 06, 2009 17.53 18.15 17.03 17.81 19,294 +0.39(+2.21%)
Jan 05, 2009 17.24 17.55 16.73 17.42 10,268 +0.22(+1.27%)
Jan 02, 2009 18.30 18.30 16.97 17.21 23,406 -1.45(-7.76%)
Dec 31, 2008 17.45 18.65 17.45 18.65 15,220 +1.21(+6.92%)
Dec 30, 2008 17.29 17.45 17.10 17.45 10,216 +0.27(+1.57%)
Dec 29, 2008 17.29 17.29 16.99 17.18 4,533 -0.11(-0.63%)
Dec 26, 2008 17.18 17.34 16.80 17.29 5,795 +0.20(+1.15%)
Dec 24, 2008 17.40 17.45 16.82 17.09 10,931 -0.20(-1.14%)
Dec 23, 2008 16.93 17.34 16.65 17.29 19,866 +0.47(+2.81%)
Dec 22, 2008 17.56 17.56 16.04 16.81 22,592 -0.77(-4.38%)
Dec 19, 2008 18.18 18.59 17.28 17.58 64,755 -0.01(-0.04%)
Dec 18, 2008 17.09 17.88 16.73 17.59 26,445 +0.68(+4.00%)
Dec 17, 2008 17.64 18.14 16.82 16.92 44,059 -0.54(-3.08%)
Dec 16, 2008 16.48 17.45 15.97 17.45 36,854 +1.35(+8.35%)
Dec 15, 2008 16.44 16.65 15.68 16.11 15,479 -0.26(-1.60%)
Dec 12, 2008 15.86 16.44 15.42 16.37 48,249 +0.20(+1.26%)
Dec 11, 2008 17.05 17.45 16.05 16.17 15,994 -1.29(-7.37%)
Dec 10, 2008 17.74 17.74 16.89 17.45 22,012 -0.20(-1.15%)
Dec 09, 2008 17.81 18.18 17.50 17.66 17,537 -0.56(-3.07%)
Dec 08, 2008 18.28 18.38 16.99 18.22 25,308 +0.40(+2.24%)
Dec 05, 2008 16.78 17.98 16.47 17.82 19,455 +0.84(+4.93%)
Dec 04, 2008 17.10 17.56 16.12 16.98 28,016 -0.32(-1.85%)
Dec 03, 2008 17.31 17.76 16.09 17.30 22,515 +0.44(+2.59%)
Dec 02, 2008 16.14 17.16 15.34 16.86 43,318 +1.11(+7.06%)
Dec 01, 2008 17.40 17.40 15.45 15.75 25,922 -2.20(-12.24%)
Nov 28, 2008 17.76 18.18 16.78 17.95 8,570 -0.15(-0.84%)
Nov 26, 2008 17.62 18.13 16.44 18.10 37,838 +0.12(+0.69%)
Nov 25, 2008 18.00 18.49 17.58 17.98 143,665 -0.06(-0.32%)
Nov 24, 2008 16.41 18.80 15.32 18.04 64,560 +1.80(+11.11%)
Nov 21, 2008 15.24 16.65 14.02 16.23 55,540 +0.98(+6.44%)
Nov 20, 2008 15.30 15.30 14.57 15.25 25,445 -0.25(-1.64%)
Nov 19, 2008 15.68 16.52 14.81 15.50 63,712 -0.38(-2.38%)
Nov 18, 2008 16.02 16.06 15.06 15.88 56,750 +0.00(+0.00%)
Nov 17, 2008 16.27 16.80 15.61 15.88 42,540 -0.55(-3.36%)
Nov 14, 2008 17.71 18.69 16.26 16.44 24,268 -1.56(-8.69%)
Nov 13, 2008 17.45 18.01 16.19 18.00 24,723 +0.67(+3.86%)
Nov 12, 2008 16.84 17.69 15.88 17.33 33,221 +0.15(+0.85%)
Nov 11, 2008 17.86 18.49 17.09 17.18 31,212 -0.91(-5.02%)
Nov 10, 2008 18.78 18.90 17.58 18.09 7,540 -0.42(-2.28%)
Nov 07, 2008 18.28 18.71 17.49 18.52 24,133 +0.42(+2.33%)
Nov 06, 2008 18.12 18.45 17.45 18.09 17,034 -0.02(-0.12%)
Nov 05, 2008 18.70 19.33 18.05 18.12 24,487 -0.89(-4.71%)
Nov 04, 2008 18.54 19.14 17.73 19.01 27,253 +0.65(+3.52%)
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.