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 (%)
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%)
Nov 03, 2008 18.09 18.36 17.13 18.36 15,983 +0.57(+3.23%)
Oct 31, 2008 16.67 18.12 15.37 17.79 38,001 +0.88(+5.20%)
Oct 30, 2008 16.59 16.91 15.34 16.91 38,257 +0.77(+4.78%)
Oct 29, 2008 15.18 17.03 15.18 16.14 39,011 +1.19(+7.98%)
Oct 28, 2008 14.00 16.12 13.53 14.94 62,987 +1.38(+10.19%)
Oct 27, 2008 14.11 14.14 12.29 13.56 41,841 -0.33(-2.36%)
Oct 24, 2008 13.09 14.34 11.90 13.89 47,469 -0.17(-1.24%)
Oct 23, 2008 14.42 14.63 13.48 14.06 116,246 -0.07(-0.51%)
Oct 22, 2008 15.30 15.30 13.29 14.14 94,094 -1.56(-9.96%)
Oct 21, 2008 16.67 16.90 15.61 15.70 52,501 -1.38(-8.09%)
Oct 20, 2008 17.26 17.34 16.47 17.08 51,981 -0.01(-0.04%)
Oct 17, 2008 18.04 18.41 16.75 17.09 55,685 -1.83(-9.69%)
Oct 16, 2008 16.99 18.92 16.13 18.92 64,383 +2.17(+12.98%)
Oct 15, 2008 17.25 17.62 15.71 16.75 53,202 -1.14(-6.38%)
Oct 14, 2008 18.49 19.27 17.40 17.89 15,844 -0.53(-2.88%)
Oct 13, 2008 18.19 18.42 15.68 18.42 61,127 +0.25(+1.36%)
Oct 10, 2008 13.16 18.18 12.37 18.17 63,577 +4.60(+33.92%)
Oct 09, 2008 16.29 16.32 13.15 13.57 71,985 -3.10(-18.59%)
Oct 08, 2008 16.97 18.01 16.38 16.67 35,110 -0.83(-4.74%)
Oct 07, 2008 19.51 20.40 17.11 17.50 17,229 -1.99(-10.22%)
Oct 06, 2008 20.11 21.82 19.18 19.49 35,220 -1.24(-5.96%)
Oct 03, 2008 20.01 22.36 19.32 20.73 35,813 +0.72(+3.60%)
Oct 02, 2008 20.25 20.41 20.00 20.01 12,491 -0.41(-2.03%)
Oct 01, 2008 21.45 21.45 20.33 20.42 8,948 -1.02(-4.75%)
Sep 30, 2008 20.09 21.82 20.09 21.44 53,891 +1.15(+5.66%)
Sep 29, 2008 21.08 22.54 19.97 20.29 26,848 -1.41(-6.50%)
Sep 26, 2008 19.06 21.81 18.18 21.70 30,927 -0.01(-0.03%)
Sep 25, 2008 21.77 22.16 21.22 21.71 19,509 +0.33(+1.57%)
Sep 24, 2008 20.89 21.86 19.78 21.37 20,379 +0.07(+0.31%)
Sep 23, 2008 20.00 22.54 19.21 21.31 44,598 +0.92(+4.49%)
Sep 22, 2008 21.08 21.08 19.87 20.39 16,671 -0.70(-3.31%)
Sep 19, 2008 22.84 23.02 18.38 21.09 148,647 +1.73(+8.94%)
Sep 18, 2008 18.25 21.79 17.76 19.36 53,879 +1.48(+8.30%)
Sep 17, 2008 18.25 18.64 17.47 17.88 16,845 -0.75(-4.02%)
Sep 16, 2008 16.36 18.62 15.89 18.62 67,184 +2.25(+13.77%)
Sep 15, 2008 16.29 17.42 14.92 16.37 61,660 +0.12(+0.76%)
Sep 12, 2008 16.54 16.57 15.88 16.25 40,674 -0.65(-3.83%)
Sep 11, 2008 17.37 17.71 16.42 16.89 60,456 -0.40(-2.31%)
Sep 10, 2008 17.27 17.57 16.48 17.29 63,753 -0.15(-0.83%)
Sep 09, 2008 17.69 18.14 17.21 17.44 36,076 -0.36(-2.04%)
Sep 08, 2008 17.62 17.89 17.10 17.80 49,099 +0.03(+0.16%)
Sep 05, 2008 17.48 17.89 17.05 17.77 18,526 -0.04(-0.25%)
Sep 04, 2008 17.99 18.02 17.33 17.82 19,090 -0.47(-2.55%)
Sep 03, 2008 17.98 18.36 17.19 18.28 21,525 +0.11(+0.60%)
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.