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 26, 2010 14.88 15.23 14.73 14.73 44,433 -0.10(-0.69%)
Feb 25, 2010 14.73 15.06 14.73 14.84 9,032 -0.13(-0.87%)
Feb 24, 2010 14.96 14.99 14.87 14.97 8,037 +0.09(+0.64%)
Feb 23, 2010 14.91 15.09 14.87 14.87 9,835 -0.10(-0.68%)
Feb 22, 2010 14.97 14.97 14.87 14.97 3,700 +0.00(+0.00%)
Feb 19, 2010 14.97 14.98 14.77 14.97 10,803 +0.01(+0.05%)
Feb 18, 2010 14.84 15.03 14.77 14.97 30,731 +0.07(+0.49%)
Feb 17, 2010 14.93 14.98 14.76 14.89 7,121 +0.01(+0.10%)
Feb 16, 2010 14.86 14.89 14.73 14.88 7,917 +0.12(+0.84%)
Feb 12, 2010 14.89 14.76 14.76 14.76 17,600 -0.26(-1.74%)
Feb 11, 2010 15.06 15.13 14.93 15.02 22,650 +0.12(+0.83%)
Feb 10, 2010 15.00 15.09 14.78 14.89 8,183 -0.12(-0.82%)
Feb 09, 2010 14.73 15.05 14.67 15.02 8,178 +0.41(+2.79%)
Feb 08, 2010 14.73 14.75 14.60 14.61 10,182 -0.19(-1.28%)
Feb 05, 2010 14.65 14.85 14.56 14.80 5,355 +0.13(+0.89%)
Feb 04, 2010 14.95 14.98 14.62 14.67 17,449 -0.32(-2.13%)
Feb 03, 2010 14.72 15.59 14.52 14.99 52,334 +0.26(+1.78%)
Feb 02, 2010 14.92 14.98 14.73 14.73 19,860 -0.23(-1.56%)
Feb 01, 2010 15.21 15.21 14.92 14.96 7,725 -0.08(-0.53%)
Jan 29, 2010 15.02 15.20 14.97 15.04 12,528 +0.04(+0.24%)
Jan 28, 2010 15.33 15.33 15.00 15.00 6,493 -0.35(-2.27%)
Jan 27, 2010 14.95 15.35 14.87 15.35 9,643 +0.30(+1.98%)
Jan 26, 2010 14.68 15.38 14.68 15.05 64,923 +0.08(+0.53%)
Jan 25, 2010 14.66 15.02 14.66 14.97 10,803 +0.37(+2.54%)
Jan 22, 2010 14.65 14.87 14.54 14.60 10,616 +0.04(+0.25%)
Jan 21, 2010 14.94 15.02 14.55 14.57 24,060 -0.31(-2.10%)
Jan 20, 2010 14.96 15.08 14.74 14.88 10,321 -0.15(-0.97%)
Jan 19, 2010 14.96 15.22 14.92 15.02 12,888 +0.05(+0.34%)
Jan 15, 2010 15.28 14.97 14.97 14.97 22,551 -0.23(-1.53%)
Jan 14, 2010 14.92 15.54 14.89 15.21 29,728 +0.19(+1.26%)
Jan 13, 2010 15.08 15.08 14.87 15.02 9,413 +0.04(+0.29%)
Jan 12, 2010 15.08 15.24 14.91 14.97 16,048 -0.26(-1.72%)
Jan 11, 2010 15.21 15.24 14.94 15.24 10,109 +0.11(+0.72%)
Jan 08, 2010 15.08 15.13 14.98 15.13 3,698 +0.00(+0.00%)
Jan 07, 2010 15.39 15.43 14.84 15.13 26,058 +0.10(+0.68%)
Jan 06, 2010 15.82 16.03 15.02 15.02 16,751 -0.86(-5.40%)
Jan 05, 2010 16.25 16.25 15.82 15.88 13,372 -0.34(-2.11%)
Jan 04, 2010 15.85 16.24 15.39 16.22 29,358 +0.58(+3.72%)
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%)
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.