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, 2007 20.50 20.73 19.82 19.82 120,668 -0.76(-3.68%)
Feb 27, 2007 20.35 20.75 20.30 20.58 383,307 -0.18(-0.88%)
Feb 26, 2007 21.86 21.94 20.46 20.76 183,883 -1.18(-5.37%)
Feb 23, 2007 22.52 22.59 21.84 21.94 101,674 -0.71(-3.11%)
Feb 22, 2007 23.53 23.69 21.24 22.65 137,771 -1.17(-4.92%)
Feb 21, 2007 23.54 23.88 23.54 23.82 19,107 +0.04(+0.15%)
Feb 20, 2007 23.07 23.92 23.07 23.78 21,019 +0.64(+2.77%)
Feb 16, 2007 23.34 23.46 23.13 23.14 58,104 -0.20(-0.87%)
Feb 15, 2007 23.78 23.78 23.09 23.34 101,277 -0.44(-1.83%)
Feb 14, 2007 23.93 23.94 23.71 23.78 40,054 +0.08(+0.34%)
Feb 13, 2007 23.64 23.97 23.64 23.70 28,824 +0.07(+0.28%)
Feb 12, 2007 23.82 23.97 23.48 23.64 79,744 -0.35(-1.46%)
Feb 09, 2007 24.86 25.16 23.93 23.98 29,528 -0.94(-3.76%)
Feb 08, 2007 24.91 24.99 24.74 24.92 24,835 +0.03(+0.12%)
Feb 07, 2007 25.08 25.21 24.73 24.89 34,731 -0.21(-0.84%)
Feb 06, 2007 24.81 25.13 24.70 25.10 53,769 +0.49(+1.98%)
Feb 05, 2007 24.60 24.73 24.36 24.62 44,710 -0.12(-0.47%)
Feb 02, 2007 24.59 24.82 24.49 24.73 38,345 +0.14(+0.56%)
Feb 01, 2007 24.63 24.68 24.16 24.60 61,837 +0.14(+0.56%)
Jan 31, 2007 23.96 24.57 23.73 24.46 114,214 +0.56(+2.34%)
Jan 30, 2007 23.41 23.97 23.37 23.90 56,603 +0.55(+2.37%)
Jan 29, 2007 23.29 23.76 23.05 23.34 55,076 +0.02(+0.09%)
Jan 26, 2007 22.72 23.38 22.60 23.32 52,025 +0.60(+2.62%)
Jan 25, 2007 23.12 23.18 22.47 22.73 24,126 -0.42(-1.82%)
Jan 24, 2007 22.91 23.34 22.91 23.15 59,734 +0.23(+1.02%)
Jan 23, 2007 23.08 23.24 22.79 22.92 39,757 -0.25(-1.10%)
Jan 22, 2007 23.74 23.75 23.08 23.17 33,279 -0.65(-2.75%)
Jan 19, 2007 23.09 23.93 22.77 23.82 50,578 +0.73(+3.18%)
Jan 18, 2007 23.29 23.50 23.09 23.09 28,817 -0.26(-1.12%)
Jan 17, 2007 23.67 24.11 23.30 23.35 49,056 -0.42(-1.77%)
Jan 16, 2007 23.66 24.41 23.23 23.77 88,827 +0.14(+0.58%)
Jan 12, 2007 23.34 23.83 23.34 23.64 38,952 +0.20(+0.84%)
Jan 11, 2007 23.51 23.72 23.15 23.44 57,562 +0.03(+0.12%)
Jan 10, 2007 23.74 23.98 23.30 23.41 55,973 -0.46(-1.92%)
Jan 09, 2007 23.91 24.14 23.45 23.87 44,043 -0.09(-0.36%)
Jan 08, 2007 23.93 24.28 23.48 23.96 66,441 -0.04(-0.18%)
Jan 05, 2007 24.52 24.52 23.82 24.00 93,725 -0.68(-2.74%)
Jan 04, 2007 25.00 25.08 24.39 24.68 60,282 -0.31(-1.25%)
Jan 03, 2007 24.98 25.40 24.68 24.99 100,053 +0.17(+0.70%)
Dec 29, 2006 25.05 25.52 24.52 24.81 74,370 -0.30(-1.19%)
Dec 28, 2006 25.50 25.69 25.08 25.11 53,202 -0.36(-1.40%)
Dec 27, 2006 24.99 25.82 24.99 25.47 56,301 +0.60(+2.40%)
Dec 26, 2006 24.42 25.10 24.42 24.87 41,141 +0.37(+1.51%)
Dec 22, 2006 24.33 24.55 24.04 24.50 80,610 +0.12(+0.48%)
Dec 21, 2006 24.76 25.11 24.09 24.38 80,479 -0.31(-1.27%)
Dec 20, 2006 25.24 25.36 24.42 24.70 90,068 -0.62(-2.44%)
Dec 19, 2006 25.34 25.48 25.31 25.32 35,798 -0.06(-0.23%)
Dec 18, 2006 25.49 25.74 25.31 25.37 61,004 -0.16(-0.63%)
Dec 15, 2006 25.11 25.75 25.06 25.53 79,250 +0.40(+1.59%)
Dec 14, 2006 25.74 25.82 24.96 25.13 74,419 -0.43(-1.68%)
Dec 13, 2006 25.87 25.99 25.24 25.56 94,890 -0.07(-0.28%)
Dec 12, 2006 26.18 26.26 25.49 25.64 203,634 -0.65(-2.49%)
Dec 11, 2006 26.01 26.52 26.01 26.29 231,383 +0.29(+1.12%)
Dec 08, 2006 26.28 26.49 25.88 26.00 85,709 -0.19(-0.72%)
Dec 07, 2006 25.08 26.33 25.08 26.19 141,892 +1.07(+4.26%)
Dec 06, 2006 25.64 25.74 25.12 25.12 96,365 -0.84(-3.22%)
Dec 05, 2006 26.05 27.00 25.86 25.96 364,566 +0.18(+0.71%)
Dec 04, 2006 24.83 26.05 24.73 25.77 251,830 +0.95(+3.81%)
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.