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 (%)
Oct 31, 2017 27.50 27.85 26.84 27.69 21,118 +0.32(+1.17%)
Oct 30, 2017 28.49 28.49 27.25 27.37 7,679 -1.15(-4.02%)
Oct 27, 2017 27.58 28.73 27.58 28.51 45,630 +0.74(+2.67%)
Oct 26, 2017 27.47 27.77 27.47 27.77 8,450 +0.31(+1.13%)
Oct 25, 2017 27.36 27.58 27.20 27.46 4,478 +0.23(+0.83%)
Oct 24, 2017 27.38 27.68 27.14 27.24 14,706 -0.08(-0.31%)
Oct 23, 2017 27.60 27.61 27.20 27.32 5,491 -0.25(-0.92%)
Oct 20, 2017 27.65 27.71 27.56 27.57 5,659 +0.18(+0.65%)
Oct 19, 2017 27.08 27.45 26.97 27.40 11,292 -0.05(-0.17%)
Oct 18, 2017 27.25 27.72 27.02 27.44 11,172 +0.12(+0.45%)
Oct 17, 2017 27.24 27.55 26.52 27.32 30,024 +0.05(+0.17%)
Oct 16, 2017 27.04 27.41 26.81 27.27 21,126 +0.21(+0.76%)
Oct 13, 2017 26.78 27.07 26.71 27.07 11,251 +0.32(+1.19%)
Oct 12, 2017 26.44 27.02 26.44 26.75 19,878 +0.10(+0.39%)
Oct 11, 2017 26.74 26.76 26.53 26.64 18,492 -0.08(-0.32%)
Oct 10, 2017 26.69 27.11 26.50 26.73 16,206 -0.02(-0.07%)
Oct 09, 2017 26.49 26.95 26.44 26.75 12,596 +0.24(+0.92%)
Oct 06, 2017 26.67 26.82 26.49 26.50 26,293 -0.13(-0.49%)
Oct 05, 2017 26.51 26.66 26.38 26.63 10,086 +0.12(+0.46%)
Oct 04, 2017 26.69 26.76 26.40 26.51 19,160 -0.13(-0.49%)
Oct 03, 2017 26.69 26.84 26.36 26.64 22,049 -0.14(-0.53%)
Oct 02, 2017 26.38 27.01 26.38 26.78 42,902 +0.33(+1.24%)
Sep 29, 2017 26.76 26.78 26.39 26.46 16,580 -0.31(-1.16%)
Sep 28, 2017 26.76 26.91 26.21 26.77 16,094 +0.02(+0.07%)
Sep 27, 2017 26.38 27.08 26.23 26.75 29,944 +0.36(+1.35%)
Sep 26, 2017 26.14 26.66 26.10 26.39 27,973 +0.26(+1.01%)
Sep 25, 2017 26.05 26.28 26.05 26.13 16,281 +0.08(+0.32%)
Sep 22, 2017 25.94 26.30 25.94 26.04 17,833 +0.08(+0.33%)
Sep 21, 2017 26.53 26.60 25.92 25.96 27,247 -0.24(-0.93%)
Sep 20, 2017 25.99 26.58 25.86 26.20 39,820 +0.22(+0.83%)
Sep 19, 2017 25.97 26.19 25.67 25.99 19,038 +0.20(+0.77%)
Sep 18, 2017 25.78 25.91 25.64 25.79 21,190 -0.02(-0.07%)
Sep 15, 2017 25.90 26.01 25.72 25.81 60,603 +0.02(+0.07%)
Sep 14, 2017 25.80 26.01 25.68 25.79 43,109 -0.16(-0.62%)
Sep 13, 2017 25.95 26.11 25.81 25.95 12,219 +0.01(+0.04%)
Sep 12, 2017 25.99 26.13 25.61 25.94 27,070 +0.01(+0.04%)
Sep 11, 2017 26.75 26.75 25.83 25.93 35,479 -0.05(-0.18%)
Sep 08, 2017 25.27 26.00 25.23 25.98 75,763 +0.64(+2.52%)
Sep 07, 2017 25.69 25.69 25.20 25.34 54,405 -0.24(-0.95%)
Sep 06, 2017 25.75 25.75 25.58 25.58 27,712 -0.14(-0.55%)
Sep 05, 2017 26.13 26.13 25.61 25.72 28,857 -0.39(-1.51%)
Sep 01, 2017 26.26 26.31 25.86 26.12 18,197 -0.08(-0.32%)
Aug 31, 2017 26.11 26.30 25.97 26.20 17,565 +0.11(+0.43%)
Aug 30, 2017 26.01 26.15 25.94 26.09 21,826 +0.06(+0.22%)
Aug 29, 2017 25.88 26.08 25.84 26.03 53,860 +0.00(+0.00%)
Aug 28, 2017 26.11 26.13 25.88 26.03 54,113 -0.05(-0.18%)
Aug 25, 2017 25.91 26.08 25.84 26.08 12,039 +0.15(+0.58%)
Aug 24, 2017 25.84 25.99 25.81 25.93 15,331 +0.06(+0.22%)
Aug 23, 2017 25.67 26.01 25.67 25.87 18,131 +0.10(+0.40%)
Aug 22, 2017 25.82 25.90 25.76 25.77 7,680 +0.04(+0.14%)
Aug 21, 2017 25.79 25.85 25.67 25.73 21,152 -0.01(-0.04%)
Aug 18, 2017 25.36 25.88 25.36 25.74 37,202 +0.26(+1.03%)
Aug 17, 2017 25.72 25.80 25.42 25.48 25,881 -0.26(-1.01%)
Aug 16, 2017 25.93 26.01 25.71 25.74 9,170 -0.09(-0.36%)
Aug 15, 2017 25.76 25.88 25.71 25.84 8,597 +0.07(+0.25%)
Aug 14, 2017 25.36 25.87 25.36 25.77 25,494 +0.23(+0.91%)
Aug 11, 2017 25.85 25.94 25.37 25.54 15,073 -0.18(-0.69%)
Aug 10, 2017 25.67 25.91 25.67 25.71 15,909 +0.02(+0.07%)
Aug 09, 2017 25.96 25.96 25.49 25.70 13,688 -0.19(-0.72%)
Aug 08, 2017 25.41 26.44 25.41 25.88 22,980 +0.09(+0.36%)
Aug 07, 2017 25.68 25.98 25.68 25.79 28,220 +0.00(+0.00%)
Aug 04, 2017 25.72 25.90 25.65 25.79 12,655 +0.06(+0.22%)
Aug 03, 2017 25.88 25.89 25.63 25.73 17,149 -0.10(-0.40%)
Aug 02, 2017 26.00 26.00 25.56 25.84 11,141 -0.13(-0.50%)
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.