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, 2017 26.40 26.92 26.40 26.78 43,582 +0.24(+0.90%)
Jan 30, 2017 26.76 27.28 26.41 26.54 32,829 -0.42(-1.57%)
Jan 27, 2017 26.71 27.26 26.46 26.96 30,783 +0.37(+1.38%)
Jan 26, 2017 26.79 27.02 26.39 26.59 8,148 -0.18(-0.69%)
Jan 25, 2017 26.82 27.04 26.65 26.78 9,122 -0.02(-0.07%)
Jan 24, 2017 26.47 27.03 26.21 26.80 33,221 +0.39(+1.50%)
Jan 23, 2017 26.85 26.85 26.27 26.40 12,877 -0.61(-2.24%)
Jan 20, 2017 26.81 27.21 26.78 27.01 22,969 +0.23(+0.86%)
Jan 19, 2017 27.04 27.26 26.70 26.78 43,841 -0.61(-2.21%)
Jan 18, 2017 27.96 28.28 27.27 27.38 94,180 -0.28(-1.00%)
Jan 17, 2017 27.74 27.98 27.56 27.66 45,472 -0.08(-0.30%)
Jan 13, 2017 27.74 27.74 27.74 0 -0.51(-1.82%)
Jan 12, 2017 27.98 28.66 27.48 28.26 128,593 +0.06(+0.20%)
Jan 11, 2017 28.25 28.60 27.96 28.20 17,173 +0.07(+0.26%)
Jan 10, 2017 28.11 28.91 27.49 28.13 16,215 +0.12(+0.43%)
Jan 09, 2017 28.17 28.76 27.59 28.01 76,446 -0.32(-1.13%)
Jan 06, 2017 28.50 28.64 28.11 28.33 37,051 +0.02(+0.06%)
Jan 05, 2017 28.35 28.57 27.95 28.31 49,462 -0.34(-1.19%)
Jan 04, 2017 27.99 28.62 27.77 28.65 50,622 +0.52(+1.86%)
Jan 03, 2017 27.56 28.37 26.78 28.13 134,596 +0.56(+2.03%)
Dec 30, 2016 27.57 27.57 27.57 0 +0.47(+1.73%)
Dec 29, 2016 26.97 27.37 26.72 27.10 13,600 +0.29(+1.10%)
Dec 28, 2016 26.80 26.97 26.33 26.81 14,137 -0.25(-0.92%)
Dec 27, 2016 27.46 27.79 26.78 27.05 11,896 -0.33(-1.21%)
Dec 23, 2016 27.38 27.38 27.38 0 +0.44(+1.64%)
Dec 22, 2016 27.03 27.14 26.69 26.94 10,286 +0.01(+0.03%)
Dec 21, 2016 27.25 27.44 26.81 26.93 19,790 -0.57(-2.07%)
Dec 20, 2016 28.20 28.20 26.37 27.50 24,021 -0.54(-1.93%)
Dec 19, 2016 26.88 28.35 26.85 28.05 32,523 +1.05(+3.88%)
Dec 16, 2016 27.29 27.72 26.80 27.00 108,179 -0.31(-1.14%)
Dec 15, 2016 27.21 28.47 26.92 27.31 33,469 +0.06(+0.20%)
Dec 14, 2016 27.87 28.47 26.68 27.26 37,690 -0.85(-3.04%)
Dec 13, 2016 28.09 28.64 27.47 28.11 16,200 +0.28(+0.99%)
Dec 12, 2016 27.55 28.08 27.55 27.83 24,086 +0.07(+0.26%)
Dec 09, 2016 27.11 27.91 27.00 27.76 33,139 +0.54(+1.99%)
Dec 08, 2016 26.36 27.74 26.25 27.22 47,354 +0.96(+3.64%)
Dec 07, 2016 26.09 26.41 25.79 26.26 22,354 +0.30(+1.17%)
Dec 06, 2016 25.62 26.08 25.26 25.96 22,251 +0.28(+1.11%)
Dec 05, 2016 25.57 25.87 25.51 25.68 21,890 +0.23(+0.90%)
Dec 02, 2016 25.49 25.64 24.84 25.45 8,775 -0.09(-0.36%)
Dec 01, 2016 25.41 25.99 25.38 25.54 28,703 +0.17(+0.69%)
Nov 30, 2016 26.08 26.08 25.31 25.36 14,541 -0.54(-2.09%)
Nov 29, 2016 26.08 26.08 25.85 25.91 6,346 -0.11(-0.42%)
Nov 28, 2016 26.13 26.13 25.94 26.02 10,418 -0.20(-0.77%)
Nov 25, 2016 25.71 26.22 25.31 26.22 8,289 +0.66(+2.59%)
Nov 23, 2016 25.56 25.56 25.56 0 -0.16(-0.61%)
Nov 22, 2016 25.65 25.85 24.80 25.71 37,937 +0.24(+0.94%)
Nov 21, 2016 25.57 25.76 25.05 25.47 23,104 -0.13(-0.50%)
Nov 18, 2016 25.97 25.97 25.06 25.60 41,234 -0.26(-0.99%)
Nov 17, 2016 25.69 26.09 25.36 25.86 20,697 +0.05(+0.18%)
Nov 16, 2016 25.64 25.98 24.16 25.81 40,104 +0.05(+0.18%)
Nov 15, 2016 25.98 25.98 24.78 25.77 17,177 -0.35(-1.34%)
Nov 14, 2016 26.27 26.41 25.71 26.12 25,631 -0.07(-0.28%)
Nov 11, 2016 24.71 26.19 23.26 26.19 38,348 +1.36(+5.48%)
Nov 10, 2016 24.11 25.31 24.11 24.83 56,079 +0.87(+3.64%)
Nov 09, 2016 22.88 24.02 22.62 23.96 22,018 +1.11(+4.87%)
Nov 08, 2016 22.80 22.94 22.49 22.85 21,778 +0.23(+1.01%)
Nov 07, 2016 22.69 23.16 22.27 22.62 15,429 +0.36(+1.60%)
Nov 04, 2016 23.69 23.97 22.00 22.26 14,339 -0.04(-0.16%)
Nov 03, 2016 21.70 22.73 21.61 22.30 19,528 +0.72(+3.34%)
Nov 02, 2016 21.89 21.89 21.36 21.58 11,875 -0.28(-1.29%)
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.