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 30, 2018 31.21 31.65 31.02 31.34 130,801 -0.19(-0.59%)
Nov 29, 2018 31.21 31.72 31.21 31.53 54,382 -0.14(-0.43%)
Nov 28, 2018 31.74 32.65 31.10 31.67 118,157 +0.30(+0.97%)
Nov 27, 2018 31.18 31.68 30.83 31.36 32,736 +0.20(+0.63%)
Nov 26, 2018 31.36 31.36 30.87 31.17 96,663 -0.16(-0.50%)
Nov 23, 2018 30.70 32.34 30.70 31.32 41,321 +0.36(+1.17%)
Nov 21, 2018 30.96 30.96 30.96 0 -0.62(-1.96%)
Nov 20, 2018 30.63 31.73 30.52 31.58 95,981 +0.86(+2.81%)
Nov 19, 2018 30.38 31.06 29.60 30.72 191,161 +0.09(+0.29%)
Nov 16, 2018 29.45 30.87 29.43 30.63 553,302 +7.12(+30.26%)
Nov 15, 2018 23.11 23.75 23.04 23.51 16,171 +0.16(+0.67%)
Nov 14, 2018 23.72 24.48 23.09 23.36 6,457 -0.39(-1.65%)
Nov 13, 2018 23.56 24.01 23.35 23.75 9,372 +0.10(+0.41%)
Nov 12, 2018 23.78 24.24 23.53 23.65 11,453 -0.20(-0.85%)
Nov 09, 2018 24.51 24.51 23.50 23.86 17,818 -0.60(-2.46%)
Nov 08, 2018 24.38 24.57 23.89 24.46 5,504 -0.11(-0.43%)
Nov 07, 2018 24.46 24.67 23.80 24.56 11,470 +0.98(+4.16%)
Nov 06, 2018 23.28 23.84 23.28 23.58 15,443 +0.20(+0.87%)
Nov 05, 2018 23.32 23.66 23.29 23.38 15,031 -0.01(-0.04%)
Nov 02, 2018 23.73 24.01 22.96 23.39 15,758 -0.23(-0.99%)
Nov 01, 2018 23.42 23.79 23.34 23.62 8,349 +0.35(+1.50%)
Oct 31, 2018 22.96 24.28 22.96 23.27 48,745 +0.53(+2.35%)
Oct 30, 2018 22.70 23.18 22.45 22.74 17,618 -0.11(-0.47%)
Oct 29, 2018 23.05 23.71 22.74 22.85 8,189 -0.04(-0.17%)
Oct 26, 2018 23.21 23.72 22.86 22.88 11,947 -0.40(-1.71%)
Oct 25, 2018 23.19 23.36 22.70 23.28 22,791 +0.63(+2.79%)
Oct 24, 2018 22.53 22.91 22.31 22.65 15,440 +0.07(+0.30%)
Oct 23, 2018 22.76 23.26 22.58 22.58 6,140 -0.50(-2.15%)
Oct 22, 2018 22.95 23.24 22.64 23.08 3,927 +0.24(+1.06%)
Oct 19, 2018 22.99 23.37 22.60 22.84 10,093 -0.33(-1.42%)
Oct 18, 2018 23.66 23.66 22.84 23.17 6,045 -0.29(-1.24%)
Oct 17, 2018 23.13 23.67 23.10 23.46 7,434 +0.13(+0.54%)
Oct 16, 2018 23.50 23.50 23.14 23.33 9,856 +0.21(+0.92%)
Oct 15, 2018 23.45 23.52 22.98 23.12 13,707 -0.19(-0.83%)
Oct 12, 2018 23.37 23.95 22.81 23.31 27,912 +0.04(+0.17%)
Oct 11, 2018 23.81 23.84 23.25 23.27 11,203 -0.70(-2.92%)
Oct 10, 2018 24.48 24.61 23.80 23.97 19,169 -0.33(-1.36%)
Oct 09, 2018 24.29 24.93 24.29 24.30 19,318 -0.13(-0.52%)
Oct 08, 2018 23.87 24.56 23.86 24.43 12,869 +0.70(+2.95%)
Oct 05, 2018 23.74 23.87 23.48 23.73 14,934 +0.08(+0.33%)
Oct 04, 2018 23.98 24.65 23.65 23.65 10,353 -0.28(-1.18%)
Oct 03, 2018 23.27 24.16 23.27 23.93 8,660 +0.34(+1.44%)
Oct 02, 2018 24.23 24.90 23.36 23.59 9,320 -0.55(-2.29%)
Oct 01, 2018 23.92 24.47 23.92 24.15 8,505 +0.15(+0.61%)
Sep 28, 2018 23.57 24.19 23.55 24.00 12,565 +0.44(+1.85%)
Sep 27, 2018 23.53 23.72 23.45 23.56 12,505 +0.11(+0.46%)
Sep 26, 2018 23.75 23.79 23.42 23.46 9,774 -0.17(-0.70%)
Sep 25, 2018 24.06 24.06 23.57 23.62 7,829 -0.01(-0.04%)
Sep 24, 2018 23.84 24.19 23.47 23.63 10,423 -0.16(-0.65%)
Sep 21, 2018 24.00 24.09 23.53 23.79 31,826 -0.22(-0.93%)
Sep 20, 2018 23.67 24.19 23.52 24.01 23,350 +0.21(+0.90%)
Sep 19, 2018 23.92 24.19 23.80 23.80 8,163 -0.01(-0.04%)
Sep 18, 2018 24.21 24.34 23.81 23.81 5,481 -0.35(-1.45%)
Sep 17, 2018 24.19 24.71 24.11 24.16 4,275 -0.10(-0.40%)
Sep 14, 2018 24.70 24.70 24.10 24.25 8,136 +0.04(+0.18%)
Sep 13, 2018 24.37 24.88 24.18 24.21 6,883 -0.19(-0.78%)
Sep 12, 2018 24.64 24.64 24.08 24.40 25,424 -0.25(-1.02%)
Sep 11, 2018 24.67 24.97 24.58 24.65 11,046 +0.06(+0.24%)
Sep 10, 2018 24.79 24.79 24.54 24.59 6,487 -0.01(-0.04%)
Sep 07, 2018 24.59 24.86 24.54 24.60 5,458 -0.15(-0.59%)
Sep 06, 2018 24.71 24.87 24.57 24.75 6,585 +0.16(+0.67%)
Sep 05, 2018 24.66 24.75 24.42 24.58 12,272 -0.06(-0.24%)
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.