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 (%)
Dec 30, 2005 14.04 14.54 14.04 14.50 65,487 +0.43(+3.05%)
Dec 29, 2005 14.11 14.15 13.93 14.07 47,285 -0.19(-1.33%)
Dec 28, 2005 14.10 14.38 14.03 14.26 10,037 +0.03(+0.20%)
Dec 27, 2005 14.37 14.37 14.10 14.23 16,638 -0.09(-0.66%)
Dec 23, 2005 14.27 14.33 14.20 14.33 23,930 -0.04(-0.25%)
Dec 22, 2005 14.03 14.36 13.90 14.36 20,075 +0.33(+2.33%)
Dec 21, 2005 13.80 14.10 13.80 14.04 53,953 +0.24(+1.74%)
Dec 20, 2005 13.64 13.81 13.57 13.80 53,522 +0.09(+0.64%)
Dec 19, 2005 13.81 13.90 13.69 13.71 32,371 -0.15(-1.05%)
Dec 16, 2005 13.69 13.90 13.55 13.85 92,352 +0.14(+1.01%)
Dec 15, 2005 13.92 13.92 13.60 13.72 75,484 -0.02(-0.16%)
Dec 14, 2005 13.61 13.86 13.61 13.74 45,665 +0.05(+0.37%)
Dec 13, 2005 14.01 14.01 13.58 13.69 88,966 -0.31(-2.23%)
Dec 12, 2005 14.30 14.51 14.00 14.00 91,898 -0.63(-4.32%)
Dec 09, 2005 14.75 14.75 14.54 14.63 12,906 -0.20(-1.32%)
Dec 08, 2005 14.68 14.91 14.06 14.83 44,491 +0.13(+0.89%)
Dec 07, 2005 14.59 14.76 14.56 14.70 29,902 +0.12(+0.85%)
Dec 06, 2005 14.52 14.73 14.43 14.57 68,623 +0.17(+1.16%)
Dec 05, 2005 14.30 14.49 14.20 14.41 57,879 +0.07(+0.46%)
Dec 02, 2005 14.22 14.44 14.22 14.34 142,627 +0.12(+0.82%)
Dec 01, 2005 14.22 14.30 13.93 14.22 60,696 +0.00(+0.00%)
Nov 30, 2005 14.20 14.27 14.12 14.22 41,920 -0.01(-0.05%)
Nov 29, 2005 14.28 14.28 14.11 14.23 41,722 -0.02(-0.15%)
Nov 28, 2005 14.28 14.30 14.19 14.25 39,293 +0.15(+1.03%)
Nov 25, 2005 14.06 14.25 14.04 14.11 24,613 -0.07(-0.51%)
Nov 23, 2005 14.06 14.19 14.05 14.18 44,391 +0.00(+0.00%)
Nov 22, 2005 14.09 14.33 14.03 14.18 172,406 +0.09(+0.67%)
Nov 21, 2005 13.96 14.09 13.89 14.09 87,610 +0.12(+0.89%)
Nov 18, 2005 13.96 13.96 13.80 13.96 54,647 +0.08(+0.58%)
Nov 17, 2005 13.67 13.96 13.51 13.88 48,440 +0.32(+2.36%)
Nov 16, 2005 13.69 13.78 13.47 13.56 54,372 -0.12(-0.85%)
Nov 15, 2005 13.82 14.01 13.67 13.68 207,767 -0.20(-1.41%)
Nov 14, 2005 13.92 13.99 13.82 13.88 23,575 +0.13(+0.95%)
Nov 11, 2005 13.77 13.95 13.74 13.74 67,863 -0.05(-0.37%)
Nov 10, 2005 13.74 13.82 13.64 13.80 42,004 +0.10(+0.74%)
Nov 09, 2005 13.66 13.73 13.57 13.69 48,065 +0.03(+0.21%)
Nov 08, 2005 13.63 13.69 13.48 13.66 17,039 -0.08(-0.58%)
Nov 07, 2005 13.74 13.77 13.27 13.74 20,168 +0.06(+0.43%)
Nov 04, 2005 13.54 13.69 13.39 13.69 27,781 +0.11(+0.80%)
Nov 03, 2005 13.60 13.64 13.32 13.58 36,525 +0.01(+0.05%)
Nov 02, 2005 13.50 13.64 13.17 13.57 22,956 -0.03(-0.21%)
Nov 01, 2005 13.36 13.64 13.36 13.60 89,850 +0.15(+1.08%)
Oct 31, 2005 13.71 13.71 13.26 13.45 22,658 -0.18(-1.33%)
Oct 28, 2005 13.12 13.64 13.12 13.64 12,156 +0.57(+4.34%)
Oct 27, 2005 13.42 13.42 12.89 13.07 64,561 -0.08(-0.61%)
Oct 26, 2005 13.40 13.45 13.10 13.15 31,729 -0.27(-2.01%)
Oct 25, 2005 13.57 13.57 13.00 13.42 17,492 -0.17(-1.28%)
Oct 24, 2005 13.09 13.60 13.08 13.59 13,162 +0.37(+2.81%)
Oct 21, 2005 12.75 13.37 12.75 13.22 12,566 +0.38(+2.94%)
Oct 20, 2005 12.95 13.13 12.77 12.84 25,090 -0.16(-1.23%)
Oct 19, 2005 12.80 13.08 12.79 13.00 83,308 -0.01(-0.06%)
Oct 18, 2005 12.73 13.02 12.73 13.01 20,199 +0.31(+2.40%)
Oct 17, 2005 12.86 12.94 12.70 12.70 24,092 -0.17(-1.35%)
Oct 14, 2005 12.73 12.88 12.70 12.88 21,042 +0.14(+1.08%)
Oct 13, 2005 12.75 12.84 12.66 12.74 24,775 -0.02(-0.17%)
Oct 12, 2005 12.59 12.86 12.59 12.76 52,747 -0.04(-0.28%)
Oct 11, 2005 12.72 12.97 12.58 12.80 44,356 -0.03(-0.23%)
Oct 10, 2005 12.80 13.02 12.65 12.83 28,245 +0.02(+0.17%)
Oct 07, 2005 12.78 12.81 12.60 12.81 8,970 +0.16(+1.27%)
Oct 06, 2005 12.55 12.73 12.54 12.65 14,893 +0.06(+0.46%)
Oct 05, 2005 12.61 12.69 12.44 12.59 41,547 -0.12(-0.92%)
Oct 04, 2005 13.16 13.16 12.67 12.70 24,792 -0.37(-2.84%)
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.