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 29, 2016 20.29 20.80 19.96 20.74 46,958 +0.47(+2.33%)
Jan 28, 2016 20.23 20.54 19.99 20.27 38,047 +0.19(+0.93%)
Jan 27, 2016 20.26 20.29 19.96 20.08 17,466 -0.15(-0.75%)
Jan 26, 2016 20.13 20.35 20.11 20.23 33,477 +0.21(+1.07%)
Jan 25, 2016 20.50 20.50 19.86 20.02 33,954 -0.38(-1.88%)
Jan 22, 2016 20.65 20.66 20.30 20.40 36,741 -0.04(-0.22%)
Jan 21, 2016 20.81 21.02 20.19 20.45 47,705 -0.21(-1.04%)
Jan 20, 2016 20.25 20.89 19.92 20.66 69,970 +0.68(+3.39%)
Jan 19, 2016 19.89 20.20 19.75 19.98 22,784 +0.39(+2.00%)
Jan 15, 2016 19.28 19.59 19.59 19.59 37,906 -0.14(-0.72%)
Jan 14, 2016 19.83 20.26 19.66 19.73 51,959 -0.10(-0.49%)
Jan 13, 2016 20.38 20.91 19.68 19.83 52,928 -0.45(-2.24%)
Jan 12, 2016 21.36 21.80 20.07 20.29 60,835 -1.00(-4.69%)
Jan 11, 2016 20.88 21.39 20.88 21.28 21,225 +0.51(+2.45%)
Jan 08, 2016 21.96 22.29 20.73 20.78 25,159 -1.16(-5.28%)
Jan 07, 2016 22.12 22.43 21.88 21.93 22,637 -0.54(-2.38%)
Jan 06, 2016 21.95 22.60 21.88 22.47 26,915 -0.03(-0.12%)
Jan 05, 2016 22.26 22.50 22.15 22.50 14,727 +0.45(+2.02%)
Jan 04, 2016 21.93 22.29 21.70 22.05 50,923 -0.51(-2.25%)
Dec 31, 2015 22.92 22.56 22.56 22.56 17,831 -0.46(-2.01%)
Dec 30, 2015 23.24 23.59 22.91 23.02 14,491 -0.21(-0.88%)
Dec 29, 2015 23.45 22.84 22.93 23.23 9,164 +0.39(+1.72%)
Dec 28, 2015 23.02 23.11 22.41 22.84 21,661 -0.14(-0.62%)
Dec 24, 2015 22.40 22.98 22.98 22.98 8,299 +0.50(+2.22%)
Dec 23, 2015 22.35 22.62 22.27 22.48 34,659 +0.40(+1.82%)
Dec 22, 2015 21.84 22.21 21.44 22.08 29,654 +0.33(+1.52%)
Dec 21, 2015 21.84 22.18 21.65 21.75 28,766 +0.05(+0.25%)
Dec 18, 2015 22.40 22.56 21.44 21.69 186,036 -0.85(-3.76%)
Dec 17, 2015 23.71 23.90 22.47 22.54 50,819 -1.18(-4.96%)
Dec 16, 2015 23.29 23.88 23.04 23.72 41,851 +0.59(+2.54%)
Dec 15, 2015 22.76 23.21 22.48 23.13 26,685 +0.50(+2.21%)
Dec 14, 2015 22.88 23.18 22.43 22.63 38,018 -0.13(-0.59%)
Dec 11, 2015 22.41 23.19 22.41 22.76 33,001 +0.00(+0.00%)
Dec 10, 2015 22.90 23.19 22.62 22.76 25,672 -0.28(-1.20%)
Dec 09, 2015 23.02 23.28 22.92 23.04 27,366 -0.02(-0.08%)
Dec 08, 2015 23.00 23.24 22.59 23.06 28,030 +0.06(+0.27%)
Dec 07, 2015 22.85 23.27 22.80 23.00 56,895 +0.22(+0.98%)
Dec 04, 2015 23.02 23.53 22.59 22.77 39,865 -0.28(-1.20%)
Dec 03, 2015 23.82 23.92 22.87 23.05 26,327 -0.77(-3.22%)
Dec 02, 2015 23.75 23.91 23.75 23.82 13,215 +0.06(+0.26%)
Dec 01, 2015 23.33 23.91 23.33 23.75 14,450 +0.46(+1.99%)
Nov 30, 2015 23.17 23.47 23.01 23.29 20,000 +0.20(+0.85%)
Nov 27, 2015 23.27 23.27 22.89 23.09 14,137 -0.04(-0.19%)
Nov 25, 2015 23.32 23.14 23.14 23.14 14,242 -0.34(-1.44%)
Nov 24, 2015 23.18 23.64 22.99 23.48 20,117 +0.21(+0.88%)
Nov 23, 2015 23.28 23.28 23.02 23.27 56,630 -0.24(-1.02%)
Nov 20, 2015 23.27 23.62 23.20 23.51 21,170 +0.39(+1.70%)
Nov 19, 2015 23.53 23.53 23.00 23.12 7,837 -0.32(-1.37%)
Nov 18, 2015 23.10 23.53 23.10 23.44 13,757 +0.29(+1.27%)
Nov 17, 2015 23.20 23.33 23.05 23.15 16,517 +0.03(+0.12%)
Nov 16, 2015 22.10 23.25 22.01 23.12 49,068 +1.10(+4.98%)
Nov 13, 2015 22.25 22.25 21.83 22.02 12,201 -0.30(-1.36%)
Nov 12, 2015 22.86 22.86 22.26 22.33 19,899 -0.32(-1.41%)
Nov 11, 2015 22.89 22.96 22.65 22.65 22,649 -0.23(-1.01%)
Nov 10, 2015 22.50 23.01 22.50 22.88 23,788 +0.29(+1.29%)
Nov 09, 2015 21.64 22.70 21.64 22.58 13,773 +0.95(+4.38%)
Nov 06, 2015 21.19 21.70 20.85 21.64 20,256 +0.42(+1.96%)
Nov 05, 2015 21.21 22.08 21.07 21.22 21,544 -0.08(-0.37%)
Nov 04, 2015 21.71 22.20 21.16 21.30 25,610 -0.36(-1.67%)
Nov 03, 2015 22.36 22.52 21.66 21.66 27,526 -0.77(-3.43%)
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.