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, 2003 13.93 13.93 13.69 13.91 2,475 -0.03(-0.21%)
Apr 29, 2003 13.82 14.04 13.64 13.94 2,750 +0.50(+3.73%)
Apr 28, 2003 13.29 13.52 13.29 13.44 2,475 +0.08(+0.60%)
Apr 25, 2003 13.57 13.57 13.36 13.36 2,062 -0.17(-1.29%)
Apr 24, 2003 13.53 13.53 13.53 13.53 137 -0.31(-2.21%)
Apr 23, 2003 13.82 13.84 13.60 13.84 8,250 -0.03(-0.21%)
Apr 22, 2003 14.07 14.07 13.87 13.87 19,388 -0.09(-0.68%)
Apr 21, 2003 14.07 14.07 13.96 13.96 9,900 -0.13(-0.93%)
Apr 17, 2003 14.00 14.12 14.00 14.09 4,262 +0.28(+2.05%)
Apr 16, 2003 13.80 13.85 13.74 13.81 20,488 -0.01(-0.05%)
Apr 15, 2003 13.36 13.85 13.32 13.82 8,112 +0.73(+5.56%)
Apr 14, 2003 13.24 13.24 13.09 13.09 1,100 -0.01(-0.06%)
Apr 11, 2003 13.10 13.10 13.10 13.10 275 -0.55(-4.05%)
Apr 10, 2003 13.37 13.88 13.37 13.65 3,712 -0.25(-1.78%)
Apr 09, 2003 13.58 13.90 13.58 13.90 5,087 +0.41(+3.02%)
Apr 08, 2003 13.49 13.49 13.49 13.49 550 -0.01(-0.11%)
Apr 07, 2003 13.23 13.52 13.23 13.50 962 +0.41(+3.11%)
Apr 04, 2003 13.10 13.10 13.10 13.10 687 -0.44(-3.28%)
Apr 03, 2003 13.78 13.78 13.54 13.54 412 -0.28(-2.00%)
Apr 02, 2003 13.82 13.82 13.82 13.82 1,925 +0.00(+0.00%)
Apr 01, 2003 13.82 13.82 13.82 13.82 275 +0.07(+0.53%)
Mar 31, 2003 13.82 13.82 13.74 13.74 275 -0.23(-1.61%)
Mar 28, 2003 14.12 14.12 13.78 13.97 22,551 -0.17(-1.23%)
Mar 27, 2003 14.04 14.14 14.04 14.14 550 +0.15(+1.04%)
Mar 26, 2003 13.96 14.06 13.93 14.00 20,338 +0.07(+0.52%)
Mar 25, 2003 14.10 14.11 13.84 13.93 18,975 +0.33(+2.41%)
Mar 24, 2003 13.58 13.60 13.53 13.60 165,007 +0.00(+0.00%)
Mar 21, 2003 13.16 13.74 13.05 13.60 12,513 +0.50(+3.83%)
Mar 20, 2003 12.87 13.13 12.87 13.10 12,650 +0.02(+0.17%)
Mar 19, 2003 12.94 13.08 12.94 13.08 2,062 +0.18(+1.41%)
Mar 18, 2003 13.00 13.05 12.73 12.89 5,637 +0.03(+0.23%)
Mar 17, 2003 12.86 12.87 12.86 12.86 2,062 +0.52(+4.24%)
Mar 14, 2003 12.12 12.34 12.12 12.34 398,768 +0.49(+4.11%)
Mar 13, 2003 11.86 11.96 11.85 11.85 825 +0.33(+2.84%)
Mar 12, 2003 11.45 11.65 11.27 11.53 13,475 -0.10(-0.88%)
Mar 11, 2003 12.36 12.62 11.30 11.63 46,477 -0.78(-6.27%)
Mar 10, 2003 12.57 12.57 12.25 12.41 1,375 -0.23(-1.78%)
Mar 07, 2003 13.05 13.23 12.63 12.63 5,500 -0.41(-3.12%)
Mar 06, 2003 13.27 13.27 12.65 13.04 7,425 -0.23(-1.70%)
Mar 05, 2003 13.16 13.56 13.16 13.26 8,250 +0.28(+2.18%)
Mar 04, 2003 13.13 13.13 12.98 12.98 1,512 -0.19(-1.44%)
Mar 03, 2003 13.22 13.22 13.09 13.17 962 +0.07(+0.56%)
Feb 28, 2003 13.24 13.24 13.10 13.10 1,237 +0.01(+0.06%)
Feb 27, 2003 13.09 13.10 13.02 13.09 1,787 +0.04(+0.28%)
Feb 26, 2003 12.62 13.05 12.62 13.05 3,712 +0.46(+3.64%)
Feb 25, 2003 12.45 12.60 12.45 12.60 1,925 +0.09(+0.70%)
Feb 24, 2003 12.44 12.57 12.44 12.51 2,475 +0.03(+0.23%)
Feb 21, 2003 12.48 12.49 12.41 12.48 2,475 +0.04(+0.29%)
Feb 20, 2003 12.44 12.44 12.44 12.44 550 -0.01(-0.12%)
Feb 19, 2003 12.07 12.46 12.07 12.46 1,650 +0.05(+0.41%)
Feb 18, 2003 12.36 12.41 12.36 12.41 412 -0.04(-0.35%)
Feb 14, 2003 12.14 12.46 12.14 12.45 1,650 +0.41(+3.44%)
Feb 13, 2003 12.04 12.05 12.04 12.04 2,200 -0.12(-0.96%)
Feb 12, 2003 12.15 12.17 12.15 12.15 2,475 -0.29(-2.34%)
Feb 11, 2003 12.09 12.62 12.09 12.44 2,612 +0.33(+2.76%)
Feb 10, 2003 12.15 12.15 12.06 12.11 5,225 -0.17(-1.42%)
Feb 07, 2003 12.30 12.33 12.22 12.28 1,375 -0.09(-0.76%)
Feb 06, 2003 12.37 12.42 12.37 12.38 1,650 +0.00(+0.01%)
Feb 05, 2003 12.33 12.47 12.32 12.38 5,225 +0.02(+0.17%)
Feb 04, 2003 12.35 12.52 12.25 12.36 3,025 -0.06(-0.47%)
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.