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, 2014 25.61 26.08 25.52 25.61 28,941 +0.02(+0.07%)
Feb 27, 2014 25.30 25.91 25.30 25.59 17,814 +0.39(+1.57%)
Feb 26, 2014 25.45 25.45 25.11 25.19 10,848 -0.43(-1.67%)
Feb 25, 2014 25.80 25.91 25.50 25.62 11,788 -0.05(-0.20%)
Feb 24, 2014 26.00 26.29 25.57 25.67 22,526 +0.09(+0.36%)
Feb 21, 2014 24.15 26.39 24.14 25.58 93,399 +1.80(+7.55%)
Feb 20, 2014 23.36 23.88 23.36 23.78 28,988 +0.66(+2.87%)
Feb 19, 2014 23.41 23.86 23.05 23.12 20,941 -0.46(-1.96%)
Feb 18, 2014 22.78 23.68 22.57 23.58 44,786 +0.92(+4.08%)
Feb 14, 2014 22.86 22.66 22.66 22.66 10,005 -0.20(-0.88%)
Feb 13, 2014 22.92 23.05 22.67 22.86 12,368 -0.24(-1.05%)
Feb 12, 2014 23.05 23.20 23.05 23.10 20,251 +0.05(+0.22%)
Feb 11, 2014 22.89 23.09 22.79 23.05 10,097 +0.22(+0.96%)
Feb 10, 2014 22.68 22.94 22.59 22.84 19,196 +0.24(+1.08%)
Feb 07, 2014 22.48 22.67 22.48 22.59 13,358 +0.16(+0.71%)
Feb 06, 2014 22.16 22.90 22.16 22.43 24,506 -0.13(-0.56%)
Feb 05, 2014 22.05 23.28 22.05 22.56 24,980 +0.29(+1.28%)
Feb 04, 2014 22.39 22.39 22.02 22.27 15,528 -0.03(-0.15%)
Feb 03, 2014 22.92 23.35 22.26 22.31 20,344 -0.76(-3.31%)
Jan 31, 2014 22.99 23.88 22.89 23.07 30,688 -0.39(-1.65%)
Jan 30, 2014 23.46 23.73 23.12 23.46 16,841 +0.32(+1.38%)
Jan 29, 2014 23.41 23.67 22.75 23.14 23,739 -0.65(-2.72%)
Jan 28, 2014 23.85 23.94 22.79 23.78 12,676 -0.15(-0.63%)
Jan 27, 2014 24.32 24.32 23.51 23.94 34,130 -0.45(-1.86%)
Jan 24, 2014 25.20 25.20 23.94 24.39 17,357 -0.95(-3.74%)
Jan 23, 2014 25.49 25.50 25.19 25.34 13,532 -0.16(-0.63%)
Jan 22, 2014 25.67 25.99 25.44 25.50 30,047 -0.03(-0.13%)
Jan 21, 2014 25.66 25.66 25.43 25.53 10,018 +0.10(+0.40%)
Jan 17, 2014 25.56 25.43 25.43 25.43 9,290 -0.24(-0.95%)
Jan 16, 2014 25.43 25.71 25.43 25.67 7,178 +0.21(+0.82%)
Jan 15, 2014 25.30 25.61 25.19 25.46 12,427 +0.16(+0.63%)
Jan 14, 2014 25.09 25.39 24.97 25.30 17,974 +0.27(+1.07%)
Jan 13, 2014 24.93 25.19 24.87 25.04 7,040 +0.12(+0.47%)
Jan 10, 2014 25.13 25.27 24.83 24.92 32,442 -0.40(-1.59%)
Jan 09, 2014 25.17 25.60 25.02 25.32 11,421 +0.26(+1.04%)
Jan 08, 2014 24.83 25.70 24.66 25.06 42,435 +0.29(+1.15%)
Jan 07, 2014 24.67 25.56 24.05 24.77 34,278 +0.29(+1.20%)
Jan 06, 2014 25.12 25.19 24.35 24.48 25,628 -0.42(-1.69%)
Jan 03, 2014 24.69 25.22 24.09 24.90 36,505 +0.23(+0.92%)
Jan 02, 2014 25.50 25.52 24.40 24.67 17,090 -1.03(-4.02%)
Dec 31, 2013 25.91 25.71 25.71 25.71 26,324 -0.16(-0.63%)
Dec 30, 2013 26.47 26.72 25.48 25.87 38,870 -0.90(-3.37%)
Dec 27, 2013 26.76 26.87 25.98 26.77 34,714 +0.10(+0.38%)
Dec 26, 2013 26.54 26.87 26.35 26.67 7,800 -0.19(-0.72%)
Dec 24, 2013 26.48 27.15 26.35 26.87 22,793 +0.02(+0.06%)
Dec 23, 2013 26.73 27.28 26.38 26.85 21,893 +0.40(+1.52%)
Dec 20, 2013 26.24 26.87 26.24 26.45 44,188 +0.33(+1.25%)
Dec 19, 2013 26.29 26.64 25.62 26.12 23,501 -0.49(-1.83%)
Dec 18, 2013 25.25 26.69 25.25 26.60 12,487 +1.31(+5.18%)
Dec 17, 2013 25.46 25.59 24.94 25.30 18,088 -0.31(-1.21%)
Dec 16, 2013 25.32 25.77 24.70 25.61 35,128 +0.37(+1.46%)
Dec 13, 2013 25.51 25.54 24.93 25.24 21,964 -0.26(-1.02%)
Dec 12, 2013 24.82 25.76 24.67 25.50 43,981 +0.59(+2.36%)
Dec 11, 2013 25.69 25.80 24.18 24.91 56,333 -0.65(-2.56%)
Dec 10, 2013 26.09 26.21 25.19 25.56 37,717 -0.46(-1.77%)
Dec 09, 2013 26.13 26.13 25.79 26.03 4,391 -0.14(-0.55%)
Dec 06, 2013 26.72 26.72 25.98 26.17 0 -0.22(-0.83%)
Dec 05, 2013 26.08 26.40 25.87 26.39 0 +0.20(+0.77%)
Dec 04, 2013 26.13 26.62 26.10 26.19 0 +0.09(+0.35%)
Dec 03, 2013 25.83 26.61 25.73 26.09 0 +0.17(+0.65%)
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.