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 (%)
Sep 19, 2019 36.01 36.01 36.01 0 +0.01(+0.03%)
Sep 18, 2019 35.97 36.00 35.97 36.00 56,432 +0.03(+0.08%)
Sep 17, 2019 35.96 36.00 35.96 35.97 32,522 +0.01(+0.03%)
Sep 16, 2019 35.95 36.00 35.95 35.96 30,577 +0.01(+0.03%)
Sep 13, 2019 35.94 36.00 35.92 35.95 32,400 -0.04(-0.11%)
Sep 12, 2019 36.01 36.01 35.93 35.99 30,049 -0.02(-0.06%)
Sep 11, 2019 36.00 36.01 35.95 36.01 22,948 +0.02(+0.06%)
Sep 10, 2019 36.09 36.09 35.95 35.99 28,021 +0.00(+0.00%)
Sep 09, 2019 35.96 36.00 35.92 35.99 16,173 +0.03(+0.08%)
Sep 06, 2019 36.00 36.02 35.96 35.96 18,000 -0.03(-0.08%)
Sep 05, 2019 35.96 36.06 35.93 35.99 24,397 +0.00(+0.00%)
Sep 04, 2019 35.93 36.02 35.93 35.99 22,333 +0.03(+0.08%)
Sep 03, 2019 35.92 36.07 35.92 35.96 43,832 +0.02(+0.06%)
Aug 30, 2019 35.91 36.01 35.89 35.94 35,400 +0.03(+0.08%)
Aug 29, 2019 36.01 36.01 35.89 35.91 31,845 -0.10(-0.28%)
Aug 28, 2019 35.89 36.02 35.89 36.01 13,291 +0.05(+0.14%)
Aug 27, 2019 36.01 36.15 35.88 35.96 37,569 -0.01(-0.03%)
Aug 26, 2019 36.01 36.02 35.81 35.97 17,864 +0.17(+0.47%)
Aug 23, 2019 35.92 35.92 35.80 35.80 13,687 -0.13(-0.36%)
Aug 22, 2019 36.06 36.56 35.92 35.93 11,049 -0.14(-0.39%)
Aug 21, 2019 35.87 36.08 35.87 36.07 25,271 +0.18(+0.50%)
Aug 20, 2019 36.05 36.05 35.87 35.89 69,033 -0.17(-0.47%)
Aug 19, 2019 35.92 36.07 35.92 36.06 12,475 +0.15(+0.41%)
Aug 16, 2019 36.05 36.07 35.89 35.91 18,920 -0.08(-0.22%)
Aug 15, 2019 35.77 35.99 35.77 35.99 26,740 +0.19(+0.53%)
Aug 14, 2019 35.79 36.01 35.79 35.80 44,123 -0.05(-0.14%)
Aug 13, 2019 35.92 35.99 35.79 35.85 17,738 +0.06(+0.17%)
Aug 12, 2019 35.72 35.98 35.72 35.79 23,581 +0.02(+0.06%)
Aug 09, 2019 35.86 35.89 35.76 35.77 9,561 +0.06(+0.17%)
Aug 08, 2019 35.76 35.99 35.68 35.71 31,338 +0.04(+0.11%)
Aug 07, 2019 36.06 36.06 35.67 35.67 22,467 -0.01(-0.03%)
Aug 06, 2019 35.67 35.82 35.60 35.68 36,132 +0.05(+0.14%)
Aug 05, 2019 35.61 35.75 35.57 35.63 39,362 -0.04(-0.11%)
Aug 02, 2019 35.70 35.82 35.66 35.67 11,976 -0.04(-0.11%)
Aug 01, 2019 35.71 35.89 35.71 35.71 13,944 +0.00(+0.00%)
Jul 31, 2019 35.83 36.08 35.71 35.71 23,306 -0.08(-0.22%)
Jul 30, 2019 35.77 35.86 35.76 35.79 14,734 +0.07(+0.19%)
Jul 29, 2019 35.79 35.86 35.72 35.72 25,866 +0.03(+0.08%)
Jul 26, 2019 35.70 35.77 35.68 35.69 9,057 +0.01(+0.03%)
Jul 25, 2019 35.80 35.80 35.68 35.68 6,227 -0.04(-0.11%)
Jul 24, 2019 35.67 35.77 35.67 35.72 8,711 +0.04(+0.11%)
Jul 23, 2019 35.70 35.73 35.67 35.68 16,390 -0.07(-0.19%)
Jul 22, 2019 35.69 35.75 35.67 35.75 12,441 -0.03(-0.08%)
Jul 19, 2019 35.73 35.81 35.65 35.78 7,749 -0.03(-0.08%)
Jul 18, 2019 35.72 35.81 35.67 35.81 8,109 +0.09(+0.25%)
Jul 17, 2019 35.73 35.81 35.72 35.72 9,951 -0.08(-0.22%)
Jul 16, 2019 35.71 35.83 35.71 35.80 52,683 +0.01(+0.03%)
Jul 15, 2019 35.77 35.79 35.71 35.79 9,794 +0.06(+0.17%)
Jul 12, 2019 35.74 35.82 35.72 35.73 9,762 -0.02(-0.06%)
Jul 11, 2019 35.78 35.84 35.72 35.75 6,245 +0.01(+0.01%)
Jul 10, 2019 35.87 35.87 35.72 35.75 16,003 +0.02(+0.07%)
Jul 09, 2019 35.79 35.79 35.70 35.72 7,505 +0.01(+0.03%)
Jul 08, 2019 35.76 35.86 35.69 35.71 10,692 -0.07(-0.19%)
Jul 05, 2019 35.72 35.90 35.72 35.78 8,252 -0.03(-0.08%)
Jul 03, 2019 35.89 35.90 35.71 35.81 8,957 +0.06(+0.17%)
Jul 02, 2019 35.79 36.04 35.75 35.75 39,936 -2.09(-5.51%)
Jul 01, 2019 35.81 37.84 35.70 37.84 56,952 +2.04(+5.69%)
Jun 28, 2019 35.79 35.82 35.73 35.80 59,077 -0.02(-0.06%)
Jun 27, 2019 35.74 35.87 35.73 35.82 15,572 +0.09(+0.25%)
Jun 26, 2019 35.74 35.85 35.73 35.73 47,123 -0.03(-0.08%)
Jun 25, 2019 35.85 35.85 35.74 35.76 11,242 +0.02(+0.06%)
Jun 24, 2019 35.77 35.89 35.74 35.74 25,221 -0.05(-0.14%)
Jun 21, 2019 35.73 35.91 35.73 35.79 15,197 +0.00(+0.00%)
Jun 20, 2019 35.96 35.96 35.78 35.79 15,740 -0.12(-0.33%)
Jun 19, 2019 35.81 35.92 35.74 35.91 19,096 +0.14(+0.39%)
Jun 18, 2019 35.77 35.81 35.74 35.77 19,716 +0.00(+0.00%)
Jun 17, 2019 35.73 35.81 35.73 35.77 20,786 +0.04(+0.11%)
Jun 14, 2019 35.73 35.81 35.73 35.73 24,657 +0.00(+0.00%)
Jun 13, 2019 35.81 35.81 35.68 35.73 9,959 +0.03(+0.08%)
Jun 12, 2019 35.82 35.82 35.70 35.70 16,797 -0.12(-0.33%)
Jun 11, 2019 35.81 35.82 35.72 35.82 11,685 +0.10(+0.28%)
Jun 10, 2019 35.79 35.84 35.72 35.72 12,125 -0.08(-0.22%)
Jun 07, 2019 35.76 35.82 35.72 35.80 16,304 +0.05(+0.14%)
Jun 06, 2019 35.84 35.86 35.72 35.75 21,932 -0.06(-0.17%)
Jun 05, 2019 35.84 36.01 35.77 35.81 31,097 +0.02(+0.06%)
Jun 04, 2019 35.85 35.89 35.77 35.79 14,365 -0.08(-0.22%)
Jun 03, 2019 35.80 35.87 35.60 35.87 35,527 +0.25(+0.70%)
May 31, 2019 35.55 35.65 35.55 35.62 21,067 -0.07(-0.19%)
May 30, 2019 35.60 35.71 35.55 35.69 14,140 +0.05(+0.14%)
May 29, 2019 35.58 35.75 35.58 35.64 18,946 -0.13(-0.36%)
May 28, 2019 35.56 35.77 35.55 35.77 43,130 +0.13(+0.36%)
May 24, 2019 35.55 35.71 35.55 35.64 9,419 +0.07(+0.19%)
May 23, 2019 35.62 35.68 35.54 35.57 30,447 -0.03(-0.08%)
May 22, 2019 35.72 35.72 35.54 35.60 9,359 -0.09(-0.25%)
May 21, 2019 35.63 35.78 35.61 35.69 19,225 +0.06(+0.17%)
May 20, 2019 35.55 35.72 35.54 35.63 8,716 +0.08(+0.22%)
May 17, 2019 35.54 35.69 35.54 35.55 18,434 -0.04(-0.11%)
May 16, 2019 35.62 35.70 35.54 35.59 26,905 -0.13(-0.36%)
May 15, 2019 35.57 35.77 35.56 35.72 25,288 +0.10(+0.28%)
May 14, 2019 35.54 35.69 35.54 35.62 26,852 +0.06(+0.17%)
May 13, 2019 35.58 35.65 35.54 35.56 60,057 -0.07(-0.19%)
May 10, 2019 35.55 35.65 35.54 35.63 50,036 +0.11(+0.31%)
May 09, 2019 35.34 35.65 35.34 35.52 582,781 +3.64(+11.43%)
May 08, 2019 31.95 32.50 31.88 31.88 14,492 -0.24(-0.74%)
May 07, 2019 32.52 32.74 32.09 32.12 5,685 -0.39(-1.21%)
May 06, 2019 32.26 33.34 32.26 32.51 12,402 -0.07(-0.21%)
May 03, 2019 31.84 32.71 31.51 32.58 26,841 +0.77(+2.42%)
May 02, 2019 30.65 31.92 30.65 31.81 13,195 +0.48(+1.54%)
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.