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 (%)
Jul 31, 2009 17.53 17.78 16.73 17.59 23,492 +0.04(+0.21%)
Jul 30, 2009 17.22 17.56 17.08 17.56 8,694 +0.58(+3.43%)
Jul 29, 2009 16.76 17.05 16.70 16.97 4,750 +0.12(+0.73%)
Jul 28, 2009 16.22 16.92 16.22 16.85 9,306 +0.48(+2.93%)
Jul 27, 2009 16.52 16.78 16.37 16.37 22,783 -0.36(-2.13%)
Jul 24, 2009 16.83 16.97 16.25 16.73 31,048 -0.17(-0.99%)
Jul 23, 2009 16.17 16.94 15.84 16.89 21,225 +0.60(+3.71%)
Jul 22, 2009 15.98 16.42 15.91 16.29 32,452 +0.17(+1.08%)
Jul 21, 2009 15.98 16.20 15.71 16.12 25,027 +0.17(+1.09%)
Jul 20, 2009 15.77 15.94 15.57 15.94 19,024 +0.31(+1.95%)
Jul 17, 2009 15.90 15.96 15.56 15.64 18,011 -0.22(-1.38%)
Jul 16, 2009 15.77 15.96 15.77 15.85 14,622 +0.04(+0.23%)
Jul 15, 2009 15.52 15.86 15.42 15.82 24,500 +0.57(+3.72%)
Jul 14, 2009 15.37 15.42 15.13 15.25 8,760 -0.18(-1.18%)
Jul 13, 2009 15.00 15.64 14.89 15.43 20,917 +0.47(+3.11%)
Jul 10, 2009 14.73 15.05 14.57 14.97 19,842 +0.19(+1.28%)
Jul 09, 2009 15.08 15.33 14.71 14.78 13,599 -0.25(-1.65%)
Jul 08, 2009 15.15 15.32 14.99 15.02 16,547 -0.01(-0.05%)
Jul 07, 2009 15.21 15.38 14.83 15.03 22,001 -0.14(-0.91%)
Jul 06, 2009 15.23 15.74 15.06 15.17 28,573 -0.08(-0.52%)
Jul 02, 2009 15.66 15.74 15.15 15.25 37,975 -0.71(-4.42%)
Jul 01, 2009 15.29 15.98 15.09 15.96 26,339 +0.82(+5.43%)
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%)
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.