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, 2019 31.37 31.53 31.30 31.30 8,665 -0.06(-0.19%)
Feb 27, 2019 31.23 31.50 31.00 31.35 9,797 +0.13(+0.41%)
Feb 26, 2019 31.17 31.48 31.00 31.23 17,258 +0.00(+0.00%)
Feb 25, 2019 31.75 31.75 30.91 31.23 18,817 -0.38(-1.21%)
Feb 22, 2019 31.76 32.21 31.44 31.61 13,977 +0.03(+0.09%)
Feb 21, 2019 31.57 31.76 31.50 31.58 7,078 +0.00(+0.00%)
Feb 20, 2019 31.76 31.85 31.46 31.58 8,564 -0.17(-0.52%)
Feb 19, 2019 31.41 31.76 31.38 31.75 17,053 +0.16(+0.50%)
Feb 15, 2019 31.36 32.12 31.36 31.59 13,365 +0.30(+0.97%)
Feb 14, 2019 31.36 31.67 31.11 31.29 22,380 -0.14(-0.44%)
Feb 13, 2019 31.53 32.23 31.14 31.42 19,766 -0.02(-0.06%)
Feb 12, 2019 31.83 31.83 31.15 31.44 54,868 -0.12(-0.37%)
Feb 11, 2019 31.79 31.98 31.30 31.56 5,914 -0.16(-0.49%)
Feb 08, 2019 31.35 31.91 31.30 31.72 11,427 +0.19(+0.59%)
Feb 07, 2019 31.09 31.92 31.09 31.53 6,924 +0.07(+0.22%)
Feb 06, 2019 31.90 32.31 31.40 31.46 13,429 -0.36(-1.14%)
Feb 05, 2019 31.84 32.17 31.47 31.82 19,185 -0.16(-0.49%)
Feb 04, 2019 31.75 32.13 31.19 31.98 9,481 +0.08(+0.25%)
Feb 01, 2019 32.33 32.33 31.59 31.90 12,039 -0.32(-1.00%)
Jan 31, 2019 31.77 32.30 31.77 32.23 13,142 +0.53(+1.67%)
Jan 30, 2019 31.57 31.81 31.36 31.70 11,724 +0.23(+0.72%)
Jan 29, 2019 31.36 31.66 31.36 31.47 12,049 +0.07(+0.22%)
Jan 28, 2019 30.97 31.61 30.97 31.40 34,277 +0.45(+1.46%)
Jan 25, 2019 31.16 31.33 30.87 30.95 17,650 -0.13(-0.41%)
Jan 24, 2019 31.14 31.27 30.76 31.08 6,855 +0.05(+0.16%)
Jan 23, 2019 30.87 31.16 30.87 31.03 14,728 +0.24(+0.76%)
Jan 22, 2019 30.66 30.92 30.60 30.80 44,099 -0.08(-0.25%)
Jan 18, 2019 30.87 31.10 30.63 30.87 26,833 -0.10(-0.32%)
Jan 17, 2019 30.81 31.15 30.81 30.97 48,794 -0.03(-0.09%)
Jan 16, 2019 31.12 31.28 30.91 31.00 42,283 -0.02(-0.06%)
Jan 15, 2019 30.91 31.24 30.89 31.02 6,130 +0.12(+0.38%)
Jan 14, 2019 30.97 31.17 30.87 30.90 13,506 -0.12(-0.38%)
Jan 11, 2019 31.03 31.22 30.88 31.02 27,139 -0.15(-0.47%)
Jan 10, 2019 31.05 31.17 30.94 31.17 21,460 +0.04(+0.13%)
Jan 09, 2019 31.16 31.25 30.93 31.13 21,209 -0.04(-0.13%)
Jan 08, 2019 31.28 31.28 30.89 31.17 22,736 +0.08(+0.25%)
Jan 07, 2019 31.30 31.36 30.95 31.09 12,979 -0.25(-0.81%)
Jan 04, 2019 30.92 31.58 30.89 31.34 18,161 +0.49(+1.59%)
Jan 03, 2019 31.07 31.07 30.77 30.85 136,758 -0.37(-1.19%)
Jan 02, 2019 30.91 31.33 30.87 31.23 24,893 +0.01(+0.03%)
Dec 31, 2018 31.03 31.78 30.87 31.22 25,813 +0.20(+0.63%)
Dec 28, 2018 30.97 31.82 30.89 31.02 26,833 +0.13(+0.41%)
Dec 27, 2018 31.22 31.44 30.87 30.89 25,608 -0.49(-1.56%)
Dec 26, 2018 30.79 31.48 30.79 31.38 31,671 +0.67(+2.17%)
Dec 24, 2018 31.24 31.26 30.38 30.72 70,399 -0.80(-2.55%)
Dec 21, 2018 31.16 31.58 30.87 31.52 108,558 +0.27(+0.88%)
Dec 20, 2018 31.23 31.65 31.16 31.25 31,534 +0.02(+0.06%)
Dec 19, 2018 31.25 31.79 30.97 31.23 39,434 +0.03(+0.09%)
Dec 18, 2018 31.29 31.60 31.12 31.20 27,938 +0.03(+0.09%)
Dec 17, 2018 31.61 31.87 30.99 31.17 47,780 -0.43(-1.36%)
Dec 14, 2018 31.12 31.61 30.70 31.60 18,263 +0.31(+1.00%)
Dec 13, 2018 31.50 31.71 30.97 31.29 39,859 -0.30(-0.96%)
Dec 12, 2018 31.61 31.99 31.38 31.59 20,717 -0.01(-0.03%)
Dec 11, 2018 31.79 31.96 31.36 31.60 25,337 -0.02(-0.06%)
Dec 10, 2018 31.42 31.75 31.00 31.62 27,618 +0.11(+0.34%)
Dec 07, 2018 31.18 31.62 31.12 31.51 26,017 +0.14(+0.44%)
Dec 06, 2018 31.33 31.53 30.97 31.37 36,890 +0.05(+0.16%)
Dec 04, 2018 31.25 32.13 30.97 31.32 79,174 -0.28(-0.90%)
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.