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, 2010 17.49 17.49 17.03 17.03 10,758 -0.44(-2.54%)
Dec 30, 2010 17.52 17.59 17.45 17.47 7,085 +0.01(+0.09%)
Dec 29, 2010 17.46 17.51 17.38 17.45 7,756 -0.03(-0.17%)
Dec 28, 2010 17.35 17.54 17.34 17.48 8,098 +0.12(+0.69%)
Dec 27, 2010 17.28 17.48 17.23 17.36 7,227 -0.02(-0.13%)
Dec 23, 2010 17.33 17.45 17.30 17.39 4,807 +0.03(+0.17%)
Dec 22, 2010 17.22 17.36 17.22 17.36 7,981 +0.14(+0.83%)
Dec 21, 2010 17.05 17.22 17.03 17.21 9,180 +0.17(+0.97%)
Dec 20, 2010 17.17 17.17 17.05 17.05 5,371 -0.04(-0.22%)
Dec 17, 2010 17.18 17.18 17.03 17.09 28,513 -0.14(-0.79%)
Dec 16, 2010 17.15 17.22 17.03 17.22 8,518 +0.08(+0.44%)
Dec 15, 2010 17.10 17.19 17.03 17.15 14,976 +0.05(+0.31%)
Dec 14, 2010 17.15 17.15 17.02 17.09 6,070 +0.03(+0.18%)
Dec 13, 2010 17.02 17.11 17.02 17.06 5,473 +0.01(+0.04%)
Dec 10, 2010 16.87 17.06 16.77 17.06 11,272 +0.14(+0.80%)
Dec 09, 2010 16.73 16.96 16.69 16.92 12,448 +0.17(+0.99%)
Dec 08, 2010 16.83 16.89 16.70 16.75 16,553 -0.08(-0.49%)
Dec 07, 2010 16.81 16.84 16.70 16.84 10,836 +0.14(+0.81%)
Dec 06, 2010 16.69 16.76 16.60 16.70 9,791 -0.11(-0.63%)
Dec 03, 2010 16.74 16.84 16.58 16.81 5,327 -0.05(-0.31%)
Dec 02, 2010 16.80 16.87 16.72 16.86 8,550 +0.13(+0.76%)
Dec 01, 2010 16.84 16.87 16.51 16.73 26,733 -0.02(-0.13%)
Nov 30, 2010 16.66 16.76 16.53 16.75 41,684 -0.06(-0.36%)
Nov 29, 2010 16.78 16.81 16.64 16.81 11,783 +0.12(+0.72%)
Nov 26, 2010 16.72 16.78 16.64 16.69 1,606 -0.04(-0.22%)
Nov 24, 2010 16.67 16.73 16.73 16.73 8,403 +0.22(+1.32%)
Nov 23, 2010 16.50 16.60 16.46 16.51 4,970 -0.11(-0.68%)
Nov 22, 2010 16.69 16.69 16.45 16.63 9,438 -0.08(-0.45%)
Nov 19, 2010 16.35 16.70 16.24 16.70 42,902 +0.40(+2.44%)
Nov 18, 2010 16.18 16.49 16.18 16.30 7,063 +0.20(+1.26%)
Nov 17, 2010 16.46 16.52 15.99 16.10 6,347 -0.23(-1.38%)
Nov 16, 2010 16.59 16.60 16.07 16.33 11,496 -0.32(-1.94%)
Nov 15, 2010 16.62 16.71 16.51 16.65 4,538 +0.15(+0.91%)
Nov 12, 2010 16.43 16.77 16.42 16.50 7,739 -0.09(-0.54%)
Nov 11, 2010 16.61 16.66 16.51 16.59 28,281 -0.13(-0.76%)
Nov 10, 2010 16.70 16.71 16.48 16.71 11,108 +0.21(+1.26%)
Nov 09, 2010 16.87 16.87 16.51 16.51 12,742 -0.31(-1.86%)
Nov 08, 2010 16.51 16.96 16.48 16.82 33,252 +0.62(+3.82%)
Nov 05, 2010 16.22 16.55 15.92 16.20 18,668 -0.02(-0.14%)
Nov 04, 2010 16.12 16.30 16.04 16.22 29,058 +0.13(+0.79%)
Nov 03, 2010 15.98 16.10 15.97 16.10 6,808 +0.04(+0.28%)
Nov 02, 2010 15.94 16.05 15.88 16.05 9,464 +0.36(+2.28%)
Nov 01, 2010 15.73 15.84 15.66 15.69 9,083 -0.07(-0.43%)
Oct 29, 2010 15.86 15.87 15.66 15.76 23,773 -0.13(-0.80%)
Oct 28, 2010 15.96 16.07 15.87 15.89 3,559 -0.23(-1.43%)
Oct 27, 2010 16.11 16.32 15.98 16.12 16,044 -0.23(-1.41%)
Oct 25, 2010 16.22 16.40 16.22 16.35 3,743 +0.13(+0.83%)
Oct 22, 2010 16.25 16.39 16.04 16.22 7,783 -0.10(-0.64%)
Oct 21, 2010 16.64 16.64 16.20 16.32 5,080 -0.22(-1.31%)
Oct 20, 2010 16.30 16.63 16.30 16.54 8,534 +0.26(+1.60%)
Oct 19, 2010 16.43 16.51 16.16 16.27 9,932 -0.38(-2.28%)
Oct 18, 2010 16.34 16.66 16.33 16.66 25,769 +0.24(+1.45%)
Oct 15, 2010 16.54 16.54 16.36 16.42 26,145 -0.05(-0.32%)
Oct 14, 2010 16.04 16.48 16.04 16.47 19,575 +0.42(+2.60%)
Oct 13, 2010 16.11 16.13 15.92 16.05 16,185 +0.10(+0.65%)
Oct 12, 2010 16.13 16.18 15.75 15.95 23,797 -0.27(-1.66%)
Oct 11, 2010 16.36 16.36 16.22 16.22 2,651 -0.15(-0.91%)
Oct 08, 2010 15.95 16.45 15.77 16.36 13,905 +0.42(+2.67%)
Oct 07, 2010 16.20 16.20 15.88 15.94 6,899 -0.13(-0.83%)
Oct 06, 2010 16.19 16.27 15.98 16.07 6,738 -0.19(-1.15%)
Oct 05, 2010 16.04 16.26 16.01 16.26 18,562 +0.32(+2.01%)
Oct 04, 2010 16.13 16.13 15.69 15.94 14,757 -0.16(-0.97%)
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.