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 (%)
Jun 30, 2009 15.37 15.40 15.13 15.13 17,576 -0.17(-1.14%)
Jun 29, 2009 15.38 15.51 15.19 15.31 25,965 -0.02(-0.14%)
Jun 26, 2009 15.72 15.72 15.29 15.33 173,775 -0.54(-3.39%)
Jun 25, 2009 15.33 15.87 15.17 15.87 21,185 +0.45(+2.92%)
Jun 24, 2009 15.41 15.58 15.32 15.42 12,550 +0.07(+0.47%)
Jun 23, 2009 15.45 15.51 15.23 15.34 14,000 -0.04(-0.24%)
Jun 22, 2009 15.65 15.93 15.21 15.38 21,814 -0.42(-2.67%)
Jun 19, 2009 15.72 15.82 15.32 15.80 34,808 +0.24(+1.54%)
Jun 18, 2009 15.45 15.66 15.27 15.56 15,760 +0.12(+0.80%)
Jun 17, 2009 15.47 15.81 15.13 15.44 18,693 +0.02(+0.14%)
Jun 16, 2009 15.74 15.74 15.25 15.42 15,703 -0.13(-0.84%)
Jun 15, 2009 15.51 16.05 15.16 15.55 24,848 -0.25(-1.56%)
Jun 12, 2009 15.68 15.80 15.26 15.80 10,158 +0.02(+0.14%)
Jun 11, 2009 15.62 15.97 15.62 15.77 13,368 +0.25(+1.59%)
Jun 10, 2009 16.23 16.23 15.34 15.53 16,462 -0.52(-3.22%)
Jun 09, 2009 15.87 16.14 15.87 16.04 16,873 +0.18(+1.15%)
Jun 08, 2009 15.82 16.01 15.53 15.86 16,191 +0.04(+0.28%)
Jun 05, 2009 16.00 16.00 15.78 15.82 9,195 -0.23(-1.40%)
Jun 04, 2009 15.51 16.04 15.51 16.04 15,945 +0.59(+3.81%)
Jun 03, 2009 16.04 16.04 15.30 15.45 17,184 -0.77(-4.75%)
Jun 02, 2009 16.24 16.30 15.67 16.22 31,571 -0.05(-0.31%)
Jun 01, 2009 16.14 16.41 15.50 16.28 38,463 +0.39(+2.47%)
May 29, 2009 15.92 15.92 15.44 15.88 17,160 +0.07(+0.41%)
May 28, 2009 15.49 15.87 15.06 15.82 20,814 +0.37(+2.40%)
May 27, 2009 16.08 16.15 15.28 15.45 13,042 -0.86(-5.26%)
May 26, 2009 15.26 16.30 15.05 16.30 25,528 +1.03(+6.71%)
May 22, 2009 15.58 15.82 15.07 15.28 8,837 -0.24(-1.55%)
May 21, 2009 15.59 15.88 15.00 15.52 15,348 -0.36(-2.29%)
May 20, 2009 15.98 16.23 15.47 15.88 32,055 +0.07(+0.46%)
May 19, 2009 16.09 16.33 15.45 15.81 24,388 -0.18(-1.14%)
May 18, 2009 15.55 16.18 15.46 15.99 15,606 +0.61(+3.97%)
May 15, 2009 15.40 15.54 14.94 15.38 19,888 -0.01(-0.09%)
May 14, 2009 15.04 15.85 14.92 15.40 24,001 +0.66(+4.49%)
May 13, 2009 15.41 15.77 14.60 14.73 42,310 -0.89(-5.72%)
May 12, 2009 16.20 16.22 15.24 15.63 18,075 -0.41(-2.58%)
May 11, 2009 16.27 16.28 15.39 16.04 25,111 -0.26(-1.61%)
May 08, 2009 15.66 16.30 15.29 16.30 19,565 +1.18(+7.79%)
May 07, 2009 15.80 16.49 14.99 15.13 16,613 -0.36(-2.30%)
May 06, 2009 15.72 15.72 15.13 15.48 13,134 +0.12(+0.80%)
May 05, 2009 15.59 15.82 15.02 15.36 29,495 -0.39(-2.45%)
May 04, 2009 15.35 15.79 15.32 15.74 25,789 +0.47(+3.10%)
May 01, 2009 16.51 16.51 15.21 15.27 21,907 -1.21(-7.33%)
Apr 30, 2009 16.54 16.62 15.72 16.48 33,935 +0.04(+0.27%)
Apr 29, 2009 15.58 16.46 15.47 16.44 28,129 +0.92(+5.90%)
Apr 28, 2009 15.25 15.88 15.13 15.52 19,866 +0.06(+0.38%)
Apr 27, 2009 15.40 16.11 15.39 15.46 32,557 -0.48(-3.01%)
Apr 24, 2009 15.42 16.00 15.24 15.94 27,964 +0.86(+5.69%)
Apr 23, 2009 15.42 15.59 14.78 15.08 22,555 -0.17(-1.10%)
Apr 22, 2009 15.86 15.86 14.89 15.25 14,722 -0.82(-5.11%)
Apr 21, 2009 15.10 16.07 14.96 16.07 20,075 +0.87(+5.74%)
Apr 20, 2009 15.68 15.68 15.10 15.20 21,435 -0.81(-5.09%)
Apr 17, 2009 16.46 16.46 15.72 16.01 17,019 -0.36(-2.18%)
Apr 16, 2009 16.37 16.54 15.46 16.37 26,313 +0.10(+0.63%)
Apr 15, 2009 15.51 16.28 15.49 16.27 13,673 +0.96(+6.27%)
Apr 14, 2009 15.96 15.96 15.31 15.31 13,096 -0.97(-5.94%)
Apr 13, 2009 15.87 16.28 15.79 16.28 12,416 +0.15(+0.90%)
Apr 09, 2009 15.98 16.30 15.96 16.13 22,377 +0.16(+1.00%)
Apr 08, 2009 15.86 15.97 15.48 15.97 7,895 +0.41(+2.62%)
Apr 07, 2009 15.40 15.82 15.40 15.56 13,432 -0.12(-0.74%)
Apr 06, 2009 15.58 16.01 15.45 15.68 13,288 -0.07(-0.46%)
Apr 03, 2009 16.04 16.16 15.38 15.75 15,360 -0.25(-1.55%)
Apr 02, 2009 16.01 16.31 15.45 16.00 39,955 +0.38(+2.42%)
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.