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 31, 2009 15.68 15.64 15.64 15.64 16,088 +0.01(+0.05%)
Dec 30, 2009 15.60 15.66 15.22 15.64 13,939 +0.02(+0.14%)
Dec 29, 2009 15.54 15.79 15.25 15.61 4,361 +0.15(+0.99%)
Dec 28, 2009 15.51 15.64 15.32 15.46 13,452 -0.31(-1.98%)
Dec 24, 2009 15.84 15.91 15.48 15.77 6,215 +0.07(+0.42%)
Dec 23, 2009 15.90 15.90 15.58 15.71 4,237 -0.15(-0.96%)
Dec 22, 2009 15.06 16.00 15.06 15.86 39,240 +0.78(+5.16%)
Dec 21, 2009 15.58 15.88 14.95 15.08 23,890 -0.47(-2.99%)
Dec 18, 2009 15.12 15.59 14.86 15.55 55,747 +0.58(+3.89%)
Dec 17, 2009 15.30 15.34 14.95 14.97 8,184 -0.28(-1.81%)
Dec 16, 2009 15.27 15.44 15.06 15.24 44,033 +0.05(+0.34%)
Dec 15, 2009 15.19 15.63 15.11 15.19 8,522 -0.08(-0.52%)
Dec 14, 2009 15.32 15.32 15.09 15.27 10,420 +0.09(+0.57%)
Dec 11, 2009 15.40 15.89 15.10 15.18 17,760 -0.06(-0.38%)
Dec 10, 2009 15.77 15.85 15.13 15.24 20,470 -0.43(-2.74%)
Dec 09, 2009 15.84 15.85 15.55 15.67 8,488 -0.14(-0.87%)
Dec 08, 2009 15.76 15.95 15.51 15.81 5,797 -0.05(-0.32%)
Dec 07, 2009 15.92 15.94 15.44 15.86 26,485 -0.14(-0.86%)
Dec 04, 2009 15.55 16.00 15.35 16.00 18,358 +0.77(+5.06%)
Dec 03, 2009 15.24 15.83 14.87 15.23 31,693 +0.04(+0.24%)
Dec 02, 2009 15.36 15.83 14.77 15.19 57,843 +0.02(+0.14%)
Dec 01, 2009 15.21 15.35 14.82 15.17 10,230 +0.07(+0.43%)
Nov 30, 2009 15.20 15.20 14.57 15.10 26,489 -0.06(-0.38%)
Nov 27, 2009 15.40 15.88 15.07 15.16 14,440 -0.65(-4.09%)
Nov 25, 2009 15.89 15.91 15.66 15.81 6,473 -0.06(-0.37%)
Nov 24, 2009 15.93 15.93 15.67 15.87 5,005 -0.01(-0.09%)
Nov 23, 2009 15.82 15.91 15.47 15.88 15,737 +0.23(+1.49%)
Nov 20, 2009 15.57 15.83 15.21 15.65 15,553 -0.07(-0.42%)
Nov 19, 2009 15.88 15.98 15.55 15.72 16,403 -0.26(-1.64%)
Nov 18, 2009 15.95 15.98 15.38 15.98 18,762 -0.01(-0.09%)
Nov 17, 2009 15.47 15.99 15.19 15.99 12,089 +0.28(+1.76%)
Nov 16, 2009 15.19 15.78 15.03 15.72 16,742 +0.63(+4.19%)
Nov 13, 2009 14.69 15.13 14.66 15.08 24,657 +0.21(+1.42%)
Nov 12, 2009 15.08 15.30 14.87 14.87 11,604 -0.37(-2.43%)
Nov 11, 2009 15.20 15.29 15.09 15.24 9,544 +0.22(+1.45%)
Nov 10, 2009 15.21 15.37 14.97 15.02 22,159 -0.04(-0.24%)
Nov 09, 2009 15.16 15.19 14.92 15.06 20,850 +0.07(+0.44%)
Nov 06, 2009 14.94 15.31 14.94 15.00 23,620 -0.15(-0.96%)
Nov 05, 2009 15.07 15.29 14.84 15.14 23,894 +0.24(+1.61%)
Nov 04, 2009 15.48 15.48 14.86 14.90 20,207 -0.55(-3.58%)
Nov 03, 2009 15.15 15.45 14.84 15.45 20,507 +0.23(+1.53%)
Nov 02, 2009 15.03 15.31 15.02 15.22 23,627 +0.25(+1.70%)
Oct 30, 2009 15.21 15.53 14.84 14.97 64,230 -0.37(-2.42%)
Oct 29, 2009 15.58 15.58 15.12 15.34 29,528 -0.15(-0.94%)
Oct 28, 2009 15.66 16.01 15.31 15.48 70,279 -0.23(-1.44%)
Oct 27, 2009 15.29 15.88 15.29 15.71 53,278 +0.39(+2.56%)
Oct 26, 2009 15.92 16.47 15.16 15.32 22,934 -0.66(-4.14%)
Oct 23, 2009 16.18 16.92 15.28 15.98 31,809 -0.46(-2.79%)
Oct 22, 2009 15.99 17.00 15.70 16.44 103,281 +0.47(+2.91%)
Oct 21, 2009 16.22 17.01 15.87 15.97 17,764 -0.31(-1.92%)
Oct 20, 2009 16.30 16.81 16.12 16.28 20,572 -0.55(-3.28%)
Oct 19, 2009 16.61 17.16 16.54 16.84 22,849 +0.33(+1.98%)
Oct 16, 2009 16.38 16.83 16.38 16.51 29,887 +0.09(+0.53%)
Oct 15, 2009 16.50 16.78 16.22 16.42 44,117 +0.44(+2.78%)
Oct 14, 2009 15.85 16.29 15.49 15.98 25,638 +0.08(+0.50%)
Oct 13, 2009 15.49 16.06 15.47 15.90 40,689 +0.36(+2.29%)
Oct 12, 2009 15.92 16.00 15.40 15.54 53,087 -0.41(-2.60%)
Oct 09, 2009 15.49 16.09 15.13 15.96 53,019 +0.49(+3.20%)
Oct 08, 2009 15.86 16.37 15.42 15.46 80,874 -0.33(-2.12%)
Oct 07, 2009 15.58 15.92 15.48 15.80 38,433 +0.19(+1.21%)
Oct 06, 2009 15.52 15.66 15.17 15.61 26,309 +0.17(+1.08%)
Oct 05, 2009 14.99 15.55 14.97 15.44 29,397 +0.17(+1.14%)
Oct 02, 2009 14.97 15.36 14.91 15.26 28,364 +0.13(+0.87%)
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.