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 (%)
Mar 31, 2009 15.56 15.95 15.12 15.32 42,802 -0.10(-0.66%)
Mar 30, 2009 15.24 15.51 15.12 15.42 24,505 -0.71(-4.42%)
Mar 26, 2009 16.25 16.30 15.85 16.14 30,416 +0.11(+0.68%)
Mar 25, 2009 15.66 16.06 15.32 16.03 34,456 +0.47(+2.99%)
Mar 24, 2009 15.80 16.13 15.42 15.56 24,284 -0.59(-3.65%)
Mar 23, 2009 15.82 16.16 15.67 16.15 25,970 +0.52(+3.30%)
Mar 20, 2009 15.93 16.00 15.33 15.64 50,265 -0.25(-1.56%)
Mar 19, 2009 15.93 16.03 15.53 15.88 19,041 +0.14(+0.88%)
Mar 18, 2009 15.31 16.04 15.08 15.74 42,401 +0.41(+2.65%)
Mar 17, 2009 14.77 15.34 14.77 15.34 28,300 +0.27(+1.79%)
Mar 16, 2009 14.90 15.37 14.70 15.07 20,250 +0.23(+1.57%)
Mar 13, 2009 15.23 15.50 14.36 14.84 32,045 -0.39(-2.53%)
Mar 12, 2009 13.93 15.23 13.61 15.22 33,668 +1.14(+8.11%)
Mar 11, 2009 15.02 15.42 14.08 14.08 12,540 -0.88(-5.88%)
Mar 10, 2009 14.01 15.01 13.16 14.96 15,546 +1.27(+9.24%)
Mar 09, 2009 13.73 13.94 13.54 13.69 62,788 -0.15(-1.05%)
Mar 06, 2009 13.80 14.04 13.46 13.84 11,474 +0.20(+1.49%)
Mar 05, 2009 14.05 14.34 13.52 13.64 42,331 -0.98(-6.72%)
Mar 04, 2009 13.46 14.65 13.27 14.62 45,707 +0.63(+4.47%)
Mar 02, 2009 14.24 14.44 13.85 13.99 33,253 -0.54(-3.70%)
Feb 27, 2009 13.39 15.08 13.39 14.53 24,770 +1.37(+10.39%)
Feb 26, 2009 13.88 14.75 13.16 13.16 30,938 -0.59(-4.28%)
Feb 25, 2009 14.59 14.59 13.49 13.75 34,522 -0.73(-5.02%)
Feb 24, 2009 13.18 14.60 13.18 14.48 23,330 +1.02(+7.56%)
Feb 23, 2009 14.41 14.62 13.42 13.46 20,324 -0.87(-6.04%)
Feb 20, 2009 14.33 14.54 13.31 14.33 24,796 -0.23(-1.60%)
Feb 19, 2009 14.93 15.07 14.56 14.56 13,797 -0.10(-0.69%)
Feb 18, 2009 14.97 15.51 14.66 14.66 15,814 -0.22(-1.47%)
Feb 17, 2009 15.16 15.77 14.58 14.88 11,913 -0.46(-2.99%)
Feb 13, 2009 15.33 15.85 15.00 15.34 4,746 -0.01(-0.09%)
Feb 12, 2009 14.41 15.88 14.28 15.35 17,301 +0.00(+0.00%)
Feb 11, 2009 14.89 15.86 14.59 15.35 14,949 +0.59(+3.99%)
Feb 10, 2009 15.78 15.95 14.45 14.76 16,503 -1.21(-7.56%)
Feb 09, 2009 15.53 16.23 15.21 15.97 13,525 -0.14(-0.86%)
Feb 06, 2009 15.26 16.18 15.04 16.11 14,435 +0.86(+5.63%)
Feb 05, 2009 14.56 15.56 14.33 15.25 24,352 +0.65(+4.43%)
Feb 04, 2009 14.58 15.41 14.54 14.60 9,786 -0.12(-0.84%)
Feb 03, 2009 14.56 14.90 14.22 14.73 13,333 +0.28(+1.91%)
Feb 02, 2009 13.88 14.72 13.84 14.45 25,056 +0.33(+2.32%)
Jan 30, 2009 14.25 14.37 14.12 14.12 9,949 +0.03(+0.21%)
Jan 29, 2009 15.26 15.26 14.01 14.09 22,135 -1.28(-8.33%)
Jan 28, 2009 15.23 15.48 15.07 15.37 13,571 +0.44(+2.97%)
Jan 27, 2009 14.64 15.23 14.64 14.93 9,560 +0.31(+2.09%)
Jan 26, 2009 14.45 15.29 14.45 14.62 7,766 +0.24(+1.67%)
Jan 23, 2009 14.27 15.10 14.08 14.38 24,399 -0.25(-1.69%)
Jan 22, 2009 14.93 15.02 14.58 14.63 11,197 -0.57(-3.73%)
Jan 21, 2009 14.07 15.20 13.82 15.20 21,001 +1.37(+9.94%)
Jan 20, 2009 15.31 15.33 13.82 13.82 10,823 -1.88(-11.99%)
Jan 16, 2009 15.77 15.86 14.98 15.71 10,506 +0.08(+0.51%)
Jan 15, 2009 15.36 15.86 14.75 15.63 19,014 +0.35(+2.28%)
Jan 14, 2009 16.50 16.78 15.28 15.28 18,577 -1.62(-9.60%)
Jan 13, 2009 16.38 16.94 16.24 16.90 7,576 +0.52(+3.15%)
Jan 12, 2009 16.86 17.04 16.13 16.38 6,891 -0.55(-3.22%)
Jan 09, 2009 17.57 18.13 16.72 16.93 21,137 -0.70(-3.96%)
Jan 08, 2009 16.87 17.82 16.68 17.63 16,905 +0.33(+1.93%)
Jan 07, 2009 17.55 18.06 17.15 17.29 6,880 -0.52(-2.90%)
Jan 06, 2009 17.53 18.15 17.03 17.81 19,294 +0.39(+2.21%)
Jan 05, 2009 17.24 17.55 16.73 17.42 10,268 +0.22(+1.27%)
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.