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, 2018 31.03 31.78 30.87 31.22 25,813 +0.20(+0.63%)
Dec 28, 2018 30.97 31.82 30.89 31.02 26,833 +0.13(+0.41%)
Dec 27, 2018 31.22 31.44 30.87 30.89 25,608 -0.49(-1.56%)
Dec 26, 2018 30.79 31.48 30.79 31.38 31,671 +0.67(+2.17%)
Dec 24, 2018 31.24 31.26 30.38 30.72 70,399 -0.80(-2.55%)
Dec 21, 2018 31.16 31.58 30.87 31.52 108,558 +0.27(+0.88%)
Dec 20, 2018 31.23 31.65 31.16 31.25 31,534 +0.02(+0.06%)
Dec 19, 2018 31.25 31.79 30.97 31.23 39,434 +0.03(+0.09%)
Dec 18, 2018 31.29 31.60 31.12 31.20 27,938 +0.03(+0.09%)
Dec 17, 2018 31.61 31.87 30.99 31.17 47,780 -0.43(-1.36%)
Dec 14, 2018 31.12 31.61 30.70 31.60 18,263 +0.31(+1.00%)
Dec 13, 2018 31.50 31.71 30.97 31.29 39,859 -0.30(-0.96%)
Dec 12, 2018 31.61 31.99 31.38 31.59 20,717 -0.01(-0.03%)
Dec 11, 2018 31.79 31.96 31.36 31.60 25,337 -0.02(-0.06%)
Dec 10, 2018 31.42 31.75 31.00 31.62 27,618 +0.11(+0.34%)
Dec 07, 2018 31.18 31.62 31.12 31.51 26,017 +0.14(+0.44%)
Dec 06, 2018 31.33 31.53 30.97 31.37 36,890 +0.05(+0.16%)
Dec 04, 2018 31.25 32.13 30.97 31.32 79,174 -0.28(-0.90%)
Dec 03, 2018 31.79 31.79 31.13 31.61 18,502 +0.26(+0.84%)
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%)
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.