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 (%)
Apr 30, 2010 17.98 18.11 17.71 17.79 114,184 -0.40(-2.18%)
Apr 29, 2010 17.72 18.23 17.48 18.19 49,119 +0.59(+3.33%)
Apr 28, 2010 17.13 17.63 16.92 17.60 77,778 +0.65(+3.81%)
Apr 27, 2010 17.24 17.24 16.81 16.95 16,254 -0.35(-2.03%)
Apr 26, 2010 17.20 17.53 17.00 17.31 47,935 +0.15(+0.85%)
Apr 23, 2010 16.87 17.20 16.87 17.16 9,677 +0.11(+0.65%)
Apr 22, 2010 16.72 17.05 16.50 17.05 24,677 +0.14(+0.82%)
Apr 21, 2010 17.11 17.14 16.78 16.91 41,129 -0.32(-1.83%)
Apr 20, 2010 17.14 17.23 16.96 17.22 25,808 +0.12(+0.73%)
Apr 19, 2010 17.03 17.20 16.91 17.10 13,490 -0.07(-0.43%)
Apr 16, 2010 17.14 17.23 16.86 17.17 28,959 +0.04(+0.26%)
Apr 15, 2010 17.18 17.18 17.09 17.13 9,753 -0.07(-0.38%)
Apr 14, 2010 17.15 17.23 17.03 17.20 26,669 +0.18(+1.03%)
Apr 13, 2010 16.78 17.11 16.59 17.02 21,787 +0.23(+1.40%)
Apr 12, 2010 16.48 16.84 16.32 16.78 21,790 +0.35(+2.14%)
Apr 09, 2010 16.73 16.83 16.08 16.43 35,068 -0.36(-2.14%)
Apr 08, 2010 16.66 16.84 16.65 16.79 9,223 +0.03(+0.17%)
Apr 07, 2010 16.90 16.90 16.65 16.76 33,282 -0.07(-0.39%)
Apr 06, 2010 16.59 17.00 16.59 16.83 9,952 +0.11(+0.66%)
Apr 05, 2010 16.73 16.78 16.67 16.72 23,110 +0.04(+0.26%)
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.