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, 2012 17.45 17.90 17.38 17.65 12,126 +0.16(+0.89%)
Jan 30, 2012 17.44 17.59 17.28 17.49 27,452 +0.02(+0.13%)
Jan 27, 2012 17.29 17.55 17.22 17.47 8,133 +0.05(+0.31%)
Jan 26, 2012 17.51 17.54 17.28 17.41 12,026 -0.16(-0.89%)
Jan 25, 2012 17.12 17.85 17.12 17.57 19,402 +0.41(+2.37%)
Jan 24, 2012 16.97 17.20 16.83 17.16 6,824 +0.00(+0.00%)
Jan 23, 2012 17.20 17.20 16.98 17.16 1,693 -0.01(-0.05%)
Jan 20, 2012 16.97 17.17 16.97 17.17 5,972 +0.22(+1.29%)
Jan 19, 2012 16.94 17.01 16.76 16.95 4,906 +0.09(+0.51%)
Jan 18, 2012 16.66 16.86 16.65 16.86 3,206 +0.13(+0.75%)
Jan 17, 2012 16.61 16.82 16.61 16.74 15,107 +0.34(+2.10%)
Jan 13, 2012 16.33 16.44 16.29 16.40 8,070 -0.23(-1.36%)
Jan 12, 2012 16.23 16.66 16.22 16.62 8,047 +0.40(+2.46%)
Jan 11, 2012 15.96 16.39 15.96 16.22 23,599 +0.14(+0.87%)
Jan 10, 2012 16.03 16.15 15.93 16.08 7,704 +0.05(+0.34%)
Jan 09, 2012 16.18 16.30 15.93 16.03 13,034 -0.01(-0.05%)
Jan 06, 2012 16.24 16.29 16.04 16.04 8,030 -0.30(-1.87%)
Jan 05, 2012 16.22 16.35 16.20 16.34 19,771 +0.27(+1.65%)
Jan 04, 2012 16.06 16.14 15.99 16.08 11,072 -0.01(-0.05%)
Dec 30, 2011 16.29 16.29 15.90 16.08 8,157 -0.29(-1.77%)
Dec 29, 2011 15.92 16.37 15.92 16.37 6,142 +0.34(+2.15%)
Dec 28, 2011 16.11 16.26 15.96 16.03 9,277 -0.14(-0.87%)
Dec 27, 2011 16.30 16.30 16.02 16.17 4,000 -0.20(-1.24%)
Dec 23, 2011 16.61 16.61 16.36 16.37 3,078 -0.28(-1.69%)
Dec 21, 2011 16.27 16.74 16.27 16.65 2,316 +0.24(+1.48%)
Dec 20, 2011 16.03 16.44 15.97 16.41 20,880 +0.59(+3.76%)
Dec 19, 2011 15.92 16.03 15.79 15.82 8,631 -0.09(-0.54%)
Dec 16, 2011 16.03 16.03 15.62 15.90 48,506 -0.07(-0.44%)
Dec 15, 2011 15.90 15.99 15.77 15.97 8,617 +0.20(+1.24%)
Dec 14, 2011 15.44 15.87 15.44 15.78 18,978 +0.39(+2.54%)
Dec 13, 2011 15.77 15.86 15.39 15.39 8,140 -0.26(-1.65%)
Dec 12, 2011 15.72 15.72 15.43 15.65 5,449 -0.24(-1.53%)
Dec 09, 2011 15.50 15.90 15.50 15.89 8,702 +0.30(+1.91%)
Dec 08, 2011 15.64 15.72 15.51 15.59 9,413 -0.31(-1.97%)
Dec 07, 2011 15.71 15.90 15.65 15.90 6,946 +0.12(+0.74%)
Dec 06, 2011 15.94 15.94 15.70 15.79 6,659 -0.14(-0.88%)
Dec 05, 2011 15.68 15.93 15.38 15.93 12,562 +0.34(+2.16%)
Dec 02, 2011 15.68 15.72 15.38 15.59 10,519 +0.17(+1.12%)
Dec 01, 2011 15.80 15.90 15.40 15.42 17,291 -0.59(-3.71%)
Nov 30, 2011 14.41 16.03 14.14 16.01 57,072 +2.05(+14.67%)
Nov 29, 2011 13.85 14.04 13.85 13.96 6,570 +0.09(+0.62%)
Nov 28, 2011 14.09 14.10 13.71 13.88 23,995 +0.38(+2.78%)
Nov 25, 2011 14.10 14.37 13.50 13.50 5,012 -0.58(-4.11%)
Nov 23, 2011 14.36 14.36 14.07 14.08 14,753 -0.30(-2.12%)
Nov 22, 2011 14.65 14.72 14.36 14.39 9,429 -0.35(-2.39%)
Nov 21, 2011 14.75 14.89 14.70 14.74 21,118 -0.12(-0.79%)
Nov 18, 2011 14.85 14.96 14.65 14.86 10,074 -0.02(-0.10%)
Nov 17, 2011 14.62 14.93 14.61 14.87 5,898 +0.29(+1.98%)
Nov 16, 2011 14.86 14.86 14.57 14.58 13,025 -0.29(-1.95%)
Nov 15, 2011 14.84 14.87 14.39 14.87 10,481 +0.00(+0.00%)
Nov 14, 2011 14.77 14.93 14.62 14.87 8,198 +0.09(+0.58%)
Nov 11, 2011 14.74 14.79 14.65 14.79 7,465 +0.26(+1.76%)
Nov 10, 2011 14.53 14.58 14.40 14.53 4,102 +0.00(+0.00%)
Nov 09, 2011 15.06 15.20 14.52 14.53 17,841 -0.72(-4.72%)
Nov 08, 2011 14.68 15.33 14.59 15.25 13,625 +0.70(+4.78%)
Nov 07, 2011 14.48 14.70 14.33 14.55 6,372 -0.27(-1.83%)
Nov 04, 2011 14.91 15.20 14.51 14.82 13,656 -0.19(-1.24%)
Nov 03, 2011 14.73 15.06 14.50 15.01 8,191 +0.33(+2.27%)
Nov 02, 2011 14.37 14.72 14.37 14.68 8,998 +0.43(+3.04%)
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.