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 (%)
Feb 28, 2005 13.89 14.21 13.86 14.09 155,981 +0.29(+2.11%)
Feb 25, 2005 14.10 14.15 13.73 13.80 47,571 -0.12(-0.89%)
Feb 24, 2005 13.80 14.02 13.53 13.93 105,987 +0.12(+0.90%)
Feb 23, 2005 13.74 13.96 13.74 13.80 10,051 +0.00(+0.00%)
Feb 22, 2005 13.78 14.03 13.70 13.80 15,795 -0.12(-0.89%)
Feb 18, 2005 13.82 14.31 13.81 13.93 97,779 +0.18(+1.32%)
Feb 17, 2005 13.69 13.82 13.56 13.74 33,231 +0.14(+1.02%)
Feb 16, 2005 13.45 13.80 13.24 13.61 92,105 +0.44(+3.37%)
Feb 15, 2005 13.24 13.37 13.00 13.16 102,189 +0.17(+1.29%)
Feb 14, 2005 12.86 13.16 12.86 13.00 87,176 +0.16(+1.25%)
Feb 11, 2005 13.48 13.48 12.38 12.84 293,463 -0.55(-4.08%)
Feb 10, 2005 13.71 13.92 13.32 13.38 198,099 -0.11(-0.81%)
Feb 09, 2005 13.99 14.01 13.29 13.49 67,076 -0.49(-3.54%)
Feb 08, 2005 14.00 14.06 13.84 13.98 22,190 +0.13(+0.94%)
Feb 07, 2005 14.40 14.40 13.70 13.85 49,520 -0.25(-1.80%)
Feb 04, 2005 14.22 14.22 14.11 14.11 68,445 +0.00(+0.00%)
Feb 03, 2005 14.36 14.42 14.08 14.11 12,155 -0.22(-1.52%)
Feb 02, 2005 14.40 14.40 14.19 14.33 8,492 +0.10(+0.72%)
Feb 01, 2005 14.52 14.80 14.21 14.22 30,261 -0.29(-2.00%)
Jan 31, 2005 14.57 14.80 14.23 14.52 25,908 +0.09(+0.66%)
Jan 28, 2005 14.38 14.54 14.26 14.42 12,708 -0.09(-0.65%)
Jan 27, 2005 14.54 14.54 14.52 14.52 1,325 +0.06(+0.40%)
Jan 26, 2005 15.00 15.00 14.26 14.46 6,471 -0.09(-0.60%)
Jan 25, 2005 15.18 15.18 14.51 14.54 31,028 -0.09(-0.65%)
Jan 24, 2005 15.26 15.28 14.50 14.64 18,098 -0.31(-2.09%)
Jan 21, 2005 15.20 15.42 14.71 14.95 20,619 +0.05(+0.34%)
Jan 20, 2005 15.79 15.79 14.78 14.90 9,500 -0.53(-3.44%)
Jan 19, 2005 15.23 15.72 15.21 15.43 17,272 +0.08(+0.52%)
Jan 18, 2005 14.87 15.82 14.84 15.35 20,993 +0.09(+0.57%)
Jan 14, 2005 14.76 15.27 14.73 15.26 39,076 +0.59(+4.01%)
Jan 13, 2005 14.73 15.05 14.67 14.68 67,101 -0.06(-0.40%)
Jan 12, 2005 14.94 15.09 14.59 14.73 3,481 -0.44(-2.92%)
Jan 11, 2005 15.16 15.18 14.94 15.18 7,927 -0.09(-0.57%)
Jan 10, 2005 15.03 15.29 14.97 15.26 4,400 +0.12(+0.77%)
Jan 07, 2005 15.32 15.32 15.11 15.15 8,691 -0.20(-1.33%)
Jan 06, 2005 15.45 15.45 14.92 15.35 37,323 +0.12(+0.76%)
Jan 05, 2005 15.47 15.74 14.61 15.24 39,902 -0.49(-3.14%)
Jan 04, 2005 16.06 16.06 15.48 15.73 26,153 -0.07(-0.41%)
Jan 03, 2005 15.78 15.92 15.68 15.80 30,442 +0.06(+0.37%)
Dec 31, 2004 15.64 16.00 15.59 15.74 12,925 +0.03(+0.19%)
Dec 30, 2004 15.53 15.85 15.53 15.71 1,925 -0.07(-0.46%)
Dec 29, 2004 15.75 15.78 15.74 15.78 8,662 -0.22(-1.36%)
Dec 28, 2004 15.96 16.00 15.53 16.00 8,800 +0.00(+0.00%)
Dec 27, 2004 16.36 16.36 16.00 16.00 30,388 -0.28(-1.74%)
Dec 23, 2004 16.29 16.34 16.12 16.28 5,912 +0.12(+0.72%)
Dec 22, 2004 15.56 16.17 15.56 16.17 49,777 +0.36(+2.25%)
Dec 21, 2004 15.41 15.81 15.25 15.81 27,363 +0.41(+2.64%)
Dec 20, 2004 14.76 15.42 14.76 15.40 21,726 +0.68(+4.59%)
Dec 17, 2004 15.39 15.39 14.73 14.73 51,014 -0.69(-4.48%)
Dec 16, 2004 15.65 15.82 15.42 15.42 6,187 -0.68(-4.25%)
Dec 15, 2004 16.24 16.36 16.00 16.10 32,726 -0.07(-0.45%)
Dec 14, 2004 15.74 16.18 15.74 16.17 18,013 -0.01(-0.05%)
Dec 13, 2004 16.13 16.18 15.67 16.18 9,075 +0.11(+0.68%)
Dec 10, 2004 16.07 16.07 15.59 16.07 10,725 +0.01(+0.05%)
Dec 09, 2004 16.07 16.07 15.58 16.06 6,737 +0.07(+0.41%)
Dec 08, 2004 15.81 16.00 15.58 16.00 13,888 +0.17(+1.10%)
Dec 07, 2004 15.96 16.07 15.76 15.82 7,012 -0.17(-1.09%)
Dec 06, 2004 15.93 16.00 15.78 16.00 12,100 +0.00(+0.00%)
Dec 03, 2004 16.00 16.07 15.73 16.00 25,988 +0.08(+0.50%)
Dec 02, 2004 15.85 16.00 15.77 15.92 17,325 +0.04(+0.23%)
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.