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%)
Apr 01, 2010 16.66 16.67 16.67 16.67 44,867 +0.16(+0.98%)
Mar 31, 2010 16.40 16.84 16.40 16.51 22,184 +0.00(+0.00%)
Mar 30, 2010 16.39 16.92 16.21 16.51 28,607 +0.07(+0.45%)
Mar 29, 2010 16.48 16.55 16.14 16.44 24,427 -0.10(-0.58%)
Mar 26, 2010 16.45 16.65 16.31 16.54 16,690 +0.20(+1.21%)
Mar 25, 2010 16.43 16.72 16.23 16.34 26,257 +0.05(+0.31%)
Mar 24, 2010 16.21 16.48 16.15 16.29 8,894 -0.07(-0.40%)
Mar 23, 2010 16.22 16.43 16.21 16.35 14,511 -0.04(-0.22%)
Mar 22, 2010 16.21 16.41 16.21 16.39 15,445 +0.08(+0.49%)
Mar 19, 2010 16.22 16.32 16.16 16.31 41,591 +0.08(+0.50%)
Mar 18, 2010 16.24 16.32 16.12 16.23 20,426 +0.03(+0.18%)
Mar 17, 2010 16.25 16.30 16.04 16.20 41,035 +0.00(+0.00%)
Mar 16, 2010 16.09 16.24 15.82 16.20 17,923 +0.29(+1.80%)
Mar 15, 2010 15.89 16.14 15.85 15.91 22,094 -0.03(-0.18%)
Mar 12, 2010 16.05 16.11 15.89 15.94 17,215 -0.13(-0.81%)
Mar 11, 2010 15.87 16.09 15.87 16.07 8,363 +0.09(+0.59%)
Mar 10, 2010 15.99 16.16 15.93 15.98 14,450 -0.07(-0.41%)
Mar 09, 2010 15.94 16.07 15.88 16.04 14,113 -0.02(-0.14%)
Mar 08, 2010 15.90 16.17 15.83 16.06 29,269 +0.09(+0.55%)
Mar 05, 2010 15.63 15.98 15.40 15.98 19,831 +0.33(+2.14%)
Mar 04, 2010 15.53 15.64 15.44 15.64 11,153 +0.15(+0.94%)
Mar 03, 2010 15.47 15.52 15.08 15.50 28,520 +0.11(+0.71%)
Mar 02, 2010 15.18 15.44 14.99 15.39 23,853 +0.28(+1.83%)
Mar 01, 2010 15.16 15.21 14.86 15.11 24,264 +0.38(+2.57%)
Feb 26, 2010 14.88 15.23 14.73 14.73 44,433 -0.10(-0.69%)
Feb 25, 2010 14.73 15.06 14.73 14.84 9,032 -0.13(-0.87%)
Feb 24, 2010 14.96 14.99 14.87 14.97 8,037 +0.09(+0.64%)
Feb 23, 2010 14.91 15.09 14.87 14.87 9,835 -0.10(-0.68%)
Feb 22, 2010 14.97 14.97 14.87 14.97 3,700 +0.00(+0.00%)
Feb 19, 2010 14.97 14.98 14.77 14.97 10,803 +0.01(+0.05%)
Feb 18, 2010 14.84 15.03 14.77 14.97 30,731 +0.07(+0.49%)
Feb 17, 2010 14.93 14.98 14.76 14.89 7,121 +0.01(+0.10%)
Feb 16, 2010 14.86 14.89 14.73 14.88 7,917 +0.12(+0.84%)
Feb 12, 2010 14.89 14.76 14.76 14.76 17,600 -0.26(-1.74%)
Feb 11, 2010 15.06 15.13 14.93 15.02 22,650 +0.12(+0.83%)
Feb 10, 2010 15.00 15.09 14.78 14.89 8,183 -0.12(-0.82%)
Feb 09, 2010 14.73 15.05 14.67 15.02 8,178 +0.41(+2.79%)
Feb 08, 2010 14.73 14.75 14.60 14.61 10,182 -0.19(-1.28%)
Feb 05, 2010 14.65 14.85 14.56 14.80 5,355 +0.13(+0.89%)
Feb 04, 2010 14.95 14.98 14.62 14.67 17,449 -0.32(-2.13%)
Feb 03, 2010 14.72 15.59 14.52 14.99 52,334 +0.26(+1.78%)
Feb 02, 2010 14.92 14.98 14.73 14.73 19,860 -0.23(-1.56%)
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.