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 29, 2012 17.16 17.16 16.31 16.47 18,971 -0.75(-4.36%)
Feb 28, 2012 16.48 17.51 16.48 17.22 9,241 -0.20(-1.12%)
Feb 27, 2012 17.66 17.66 17.19 17.42 22,067 -0.29(-1.63%)
Feb 24, 2012 17.87 17.88 17.71 17.71 4,425 -0.26(-1.44%)
Feb 23, 2012 17.82 18.15 17.73 17.97 22,372 +0.20(+1.14%)
Feb 22, 2012 17.91 17.97 17.76 17.76 5,756 -0.21(-1.17%)
Feb 21, 2012 18.37 18.38 17.81 17.98 26,522 -0.24(-1.33%)
Feb 17, 2012 18.16 18.25 18.04 18.22 31,264 +0.10(+0.56%)
Feb 16, 2012 18.41 18.41 18.00 18.12 7,626 +0.03(+0.17%)
Feb 15, 2012 18.19 18.32 17.98 18.08 18,764 +0.00(+0.00%)
Feb 14, 2012 18.28 18.28 17.98 18.08 11,870 -0.34(-1.87%)
Feb 13, 2012 18.66 18.66 17.36 18.43 8,781 +0.00(+0.00%)
Feb 10, 2012 18.56 18.56 18.43 18.43 1,655 -0.23(-1.22%)
Feb 09, 2012 18.82 18.82 18.64 18.66 26,871 -0.17(-0.91%)
Feb 08, 2012 18.86 18.92 18.64 18.83 19,082 -0.05(-0.29%)
Feb 07, 2012 18.59 18.98 18.58 18.88 6,791 +0.04(+0.21%)
Feb 06, 2012 18.74 18.84 18.63 18.84 3,179 +0.19(+1.01%)
Feb 03, 2012 18.58 18.69 18.23 18.66 16,538 +0.26(+1.40%)
Feb 02, 2012 18.21 18.50 17.84 18.40 9,238 +0.13(+0.68%)
Feb 01, 2012 17.72 18.73 17.67 18.27 21,733 +0.63(+3.54%)
Jan 31, 2012 17.45 17.90 17.38 17.65 12,126 +0.16(+0.89%)
Jan 30, 2012 17.44 17.59 17.28 17.49 27,452 +0.02(+0.13%)
Jan 27, 2012 17.29 17.55 17.22 17.47 8,133 +0.05(+0.31%)
Jan 26, 2012 17.51 17.54 17.28 17.41 12,026 -0.16(-0.89%)
Jan 25, 2012 17.12 17.85 17.12 17.57 19,402 +0.41(+2.37%)
Jan 24, 2012 16.97 17.20 16.83 17.16 6,824 +0.00(+0.00%)
Jan 23, 2012 17.20 17.20 16.98 17.16 1,693 -0.01(-0.05%)
Jan 20, 2012 16.97 17.17 16.97 17.17 5,972 +0.22(+1.29%)
Jan 19, 2012 16.94 17.01 16.76 16.95 4,906 +0.09(+0.51%)
Jan 18, 2012 16.66 16.86 16.65 16.86 3,206 +0.13(+0.75%)
Jan 17, 2012 16.61 16.82 16.61 16.74 15,107 +0.34(+2.10%)
Jan 13, 2012 16.33 16.44 16.29 16.40 8,070 -0.23(-1.36%)
Jan 12, 2012 16.23 16.66 16.22 16.62 8,047 +0.40(+2.46%)
Jan 11, 2012 15.96 16.39 15.96 16.22 23,599 +0.14(+0.87%)
Jan 10, 2012 16.03 16.15 15.93 16.08 7,704 +0.05(+0.34%)
Jan 09, 2012 16.18 16.30 15.93 16.03 13,034 -0.01(-0.05%)
Jan 06, 2012 16.24 16.29 16.04 16.04 8,030 -0.30(-1.87%)
Jan 05, 2012 16.22 16.35 16.20 16.34 19,771 +0.27(+1.65%)
Jan 04, 2012 16.06 16.14 15.99 16.08 11,072 -0.01(-0.05%)
Dec 30, 2011 16.29 16.29 15.90 16.08 8,157 -0.29(-1.77%)
Dec 29, 2011 15.92 16.37 15.92 16.37 6,142 +0.34(+2.15%)
Dec 28, 2011 16.11 16.26 15.96 16.03 9,277 -0.14(-0.87%)
Dec 27, 2011 16.30 16.30 16.02 16.17 4,000 -0.20(-1.24%)
Dec 23, 2011 16.61 16.61 16.36 16.37 3,078 -0.28(-1.69%)
Dec 21, 2011 16.27 16.74 16.27 16.65 2,316 +0.24(+1.48%)
Dec 20, 2011 16.03 16.44 15.97 16.41 20,880 +0.59(+3.76%)
Dec 19, 2011 15.92 16.03 15.79 15.82 8,631 -0.09(-0.54%)
Dec 16, 2011 16.03 16.03 15.62 15.90 48,506 -0.07(-0.44%)
Dec 15, 2011 15.90 15.99 15.77 15.97 8,617 +0.20(+1.24%)
Dec 14, 2011 15.44 15.87 15.44 15.78 18,978 +0.39(+2.54%)
Dec 13, 2011 15.77 15.86 15.39 15.39 8,140 -0.26(-1.65%)
Dec 12, 2011 15.72 15.72 15.43 15.65 5,449 -0.24(-1.53%)
Dec 09, 2011 15.50 15.90 15.50 15.89 8,702 +0.30(+1.91%)
Dec 08, 2011 15.64 15.72 15.51 15.59 9,413 -0.31(-1.97%)
Dec 07, 2011 15.71 15.90 15.65 15.90 6,946 +0.12(+0.74%)
Dec 06, 2011 15.94 15.94 15.70 15.79 6,659 -0.14(-0.88%)
Dec 05, 2011 15.68 15.93 15.38 15.93 12,562 +0.34(+2.16%)
Dec 02, 2011 15.68 15.72 15.38 15.59 10,519 +0.17(+1.12%)
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.