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, 2011 18.94 18.94 18.31 18.36 26,961 -0.58(-3.06%)
Feb 25, 2011 19.01 19.01 18.81 18.94 8,840 +0.08(+0.40%)
Feb 24, 2011 18.69 19.11 18.69 18.86 16,756 -0.12(-0.63%)
Feb 23, 2011 19.06 19.25 18.77 18.98 14,299 -0.02(-0.08%)
Feb 22, 2011 18.74 19.48 18.69 19.00 30,852 -0.14(-0.75%)
Feb 18, 2011 18.44 19.23 18.37 19.14 25,866 +0.72(+3.92%)
Feb 17, 2011 18.33 18.42 18.30 18.42 7,950 +0.17(+0.95%)
Feb 16, 2011 18.12 18.30 18.06 18.24 6,934 +0.04(+0.21%)
Feb 15, 2011 18.22 18.25 18.15 18.21 8,728 +0.05(+0.29%)
Feb 14, 2011 18.20 18.36 18.02 18.15 19,951 +0.07(+0.37%)
Feb 11, 2011 17.95 18.14 17.95 18.09 10,002 +0.04(+0.21%)
Feb 10, 2011 17.67 18.06 17.67 18.05 15,335 +0.33(+1.87%)
Feb 09, 2011 17.48 17.78 17.48 17.72 9,876 +0.23(+1.33%)
Feb 08, 2011 17.44 17.48 17.38 17.48 6,691 +0.08(+0.48%)
Feb 07, 2011 17.36 17.42 17.22 17.40 10,734 +0.12(+0.70%)
Feb 04, 2011 17.38 17.41 17.24 17.28 7,450 -0.10(-0.56%)
Feb 03, 2011 17.36 17.41 17.23 17.38 7,961 +0.08(+0.43%)
Feb 02, 2011 17.18 17.38 17.18 17.30 10,175 +0.16(+0.92%)
Feb 01, 2011 16.89 17.20 16.89 17.15 7,469 +0.25(+1.47%)
Jan 31, 2011 16.63 16.99 16.48 16.90 20,074 +0.41(+2.51%)
Jan 28, 2011 16.92 17.19 16.37 16.48 40,148 -0.42(-2.49%)
Jan 27, 2011 16.88 16.91 16.56 16.90 5,236 +0.03(+0.18%)
Jan 26, 2011 16.78 16.87 16.67 16.87 4,827 +0.17(+1.04%)
Jan 25, 2011 16.39 16.78 16.39 16.70 8,339 +0.17(+1.05%)
Jan 24, 2011 16.18 16.54 16.15 16.53 12,935 +0.38(+2.33%)
Jan 21, 2011 16.49 16.91 16.15 16.15 51,801 -0.27(-1.65%)
Jan 20, 2011 16.54 16.81 16.42 16.42 5,970 -0.14(-0.86%)
Jan 19, 2011 17.39 17.39 16.55 16.57 9,540 -0.84(-4.84%)
Jan 18, 2011 17.39 17.41 16.97 17.41 3,577 +0.02(+0.09%)
Jan 14, 2011 17.30 17.41 17.30 17.39 5,581 +0.12(+0.70%)
Jan 13, 2011 17.22 17.33 17.14 17.27 7,504 +0.06(+0.35%)
Jan 12, 2011 17.03 17.32 17.03 17.21 10,722 +0.20(+1.19%)
Jan 11, 2011 16.61 17.16 16.58 17.01 25,461 +0.43(+2.58%)
Jan 10, 2011 16.57 16.66 16.48 16.58 10,423 +0.00(+0.00%)
Jan 07, 2011 16.71 16.71 16.53 16.58 8,949 -0.05(-0.27%)
Jan 06, 2011 16.81 16.81 16.62 16.63 12,177 -0.14(-0.85%)
Jan 05, 2011 16.75 16.87 16.67 16.77 8,025 -0.03(-0.18%)
Jan 04, 2011 16.91 16.95 16.75 16.80 10,477 -0.28(-1.63%)
Jan 03, 2011 17.12 17.21 16.88 17.08 14,529 +0.05(+0.31%)
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%)
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.