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 28, 2017 26.59 26.90 26.36 26.54 22,752 -0.06(-0.21%)
Apr 27, 2017 26.84 26.84 26.29 26.60 31,693 -0.11(-0.42%)
Apr 26, 2017 26.40 26.89 25.64 26.71 26,143 +0.21(+0.80%)
Apr 25, 2017 26.53 26.83 26.24 26.50 18,653 +0.09(+0.35%)
Apr 24, 2017 26.17 26.83 25.80 26.41 42,001 +0.46(+1.78%)
Apr 21, 2017 25.66 26.21 25.38 25.94 31,411 +0.21(+0.83%)
Apr 20, 2017 25.59 25.83 25.38 25.73 23,634 +0.18(+0.69%)
Apr 19, 2017 25.74 25.89 25.28 25.55 18,807 -0.18(-0.68%)
Apr 18, 2017 25.27 25.75 24.99 25.73 17,584 +0.27(+1.05%)
Apr 17, 2017 25.11 25.67 25.11 25.46 14,299 +0.38(+1.51%)
Apr 13, 2017 25.19 25.31 25.04 25.08 13,700 -0.51(-1.99%)
Apr 12, 2017 25.72 25.89 25.28 25.59 8,020 -0.27(-1.04%)
Apr 11, 2017 25.72 25.89 25.41 25.86 27,448 +0.15(+0.58%)
Apr 10, 2017 25.14 25.89 25.14 25.71 19,373 +0.44(+1.72%)
Apr 07, 2017 25.22 25.50 24.97 25.28 26,178 -0.05(-0.18%)
Apr 06, 2017 25.39 25.39 25.08 25.32 15,102 +0.00(+0.00%)
Apr 05, 2017 25.79 25.79 25.09 25.32 39,106 -0.31(-1.19%)
Apr 04, 2017 25.43 25.62 25.28 25.63 17,780 +0.06(+0.22%)
Apr 03, 2017 26.15 26.15 25.22 25.57 25,968 -0.40(-1.53%)
Mar 31, 2017 26.37 26.73 25.83 25.97 38,375 -0.39(-1.47%)
Mar 30, 2017 25.77 26.38 25.73 26.36 83,851 +0.61(+2.37%)
Mar 29, 2017 25.57 25.93 24.99 25.75 69,186 +0.05(+0.18%)
Mar 28, 2017 25.87 25.87 25.38 25.70 13,934 -0.10(-0.39%)
Mar 27, 2017 25.47 25.96 25.08 25.80 13,896 +0.15(+0.58%)
Mar 24, 2017 26.14 26.80 25.45 25.66 49,204 -0.30(-1.14%)
Mar 23, 2017 25.55 26.30 25.39 25.95 47,624 +0.68(+2.67%)
Mar 22, 2017 25.27 25.55 25.00 25.28 19,506 +0.06(+0.22%)
Mar 21, 2017 25.77 25.91 25.20 25.22 17,119 -0.63(-2.43%)
Mar 20, 2017 25.93 26.24 25.64 25.85 10,218 -0.16(-0.60%)
Mar 17, 2017 25.56 26.37 25.48 26.01 56,056 +0.34(+1.33%)
Mar 16, 2017 25.38 25.68 25.29 25.66 9,980 +0.24(+0.95%)
Mar 15, 2017 25.74 25.74 25.13 25.42 23,609 -0.15(-0.58%)
Mar 14, 2017 25.51 25.76 25.17 25.57 8,773 -0.02(-0.07%)
Mar 13, 2017 25.63 25.85 25.50 25.59 12,874 -0.08(-0.32%)
Mar 10, 2017 26.09 26.17 25.48 25.67 17,318 -0.17(-0.64%)
Mar 09, 2017 25.87 26.22 25.67 25.84 20,615 -0.15(-0.57%)
Mar 08, 2017 26.15 26.46 25.62 25.99 40,683 -0.19(-0.74%)
Mar 07, 2017 25.33 26.22 25.21 26.18 32,482 +0.91(+3.60%)
Mar 06, 2017 25.49 25.54 25.19 25.27 12,501 -0.25(-0.97%)
Mar 03, 2017 25.62 25.71 25.30 25.52 29,670 -0.08(-0.32%)
Mar 02, 2017 25.63 25.73 25.08 25.60 32,041 -0.13(-0.50%)
Mar 01, 2017 25.91 26.02 25.49 25.73 27,201 +0.19(+0.76%)
Feb 28, 2017 25.80 25.89 25.34 25.54 35,311 -0.25(-0.96%)
Feb 27, 2017 25.94 26.01 25.59 25.79 13,704 -0.20(-0.78%)
Feb 24, 2017 25.50 26.16 25.50 25.99 17,880 +0.16(+0.60%)
Feb 23, 2017 25.91 25.91 25.18 25.83 24,985 +0.02(+0.07%)
Feb 22, 2017 25.75 26.11 25.62 25.81 13,264 +0.03(+0.11%)
Feb 21, 2017 26.36 26.62 25.39 25.79 22,872 -0.33(-1.27%)
Feb 17, 2017 26.12 26.12 26.12 0 -0.22(-0.84%)
Feb 16, 2017 26.19 26.45 26.01 26.34 19,262 -0.01(-0.03%)
Feb 15, 2017 26.19 26.46 24.91 26.35 23,161 +0.07(+0.28%)
Feb 14, 2017 26.15 26.37 25.77 26.27 18,350 -0.03(-0.10%)
Feb 13, 2017 26.58 26.58 26.13 26.30 12,011 -0.08(-0.31%)
Feb 10, 2017 26.25 26.61 26.06 26.38 20,679 +0.28(+1.06%)
Feb 09, 2017 26.97 26.97 25.95 26.11 27,029 +0.28(+1.07%)
Feb 08, 2017 26.16 26.70 24.66 25.83 24,995 -0.52(-1.99%)
Feb 07, 2017 26.30 26.71 26.13 26.36 18,423 -0.14(-0.52%)
Feb 06, 2017 26.61 26.75 26.21 26.49 17,173 -0.37(-1.37%)
Feb 03, 2017 26.62 26.99 26.46 26.86 13,558 +0.46(+1.74%)
Feb 02, 2017 26.45 26.75 26.31 26.40 17,399 -0.07(-0.28%)
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.