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 (%)
Aug 31, 2010 15.18 15.43 15.11 15.21 23,863 +0.00(+0.00%)
Aug 30, 2010 15.46 15.46 15.21 15.21 13,116 -0.34(-2.19%)
Aug 27, 2010 15.17 15.55 15.17 15.55 17,558 +0.27(+1.79%)
Aug 26, 2010 15.52 15.58 15.17 15.28 19,759 -0.26(-1.66%)
Aug 25, 2010 15.21 15.57 15.13 15.54 27,008 +0.29(+1.89%)
Aug 24, 2010 14.98 15.52 14.87 15.25 21,705 +0.24(+1.58%)
Aug 23, 2010 15.49 15.60 15.01 15.01 19,046 -0.37(-2.40%)
Aug 20, 2010 15.22 15.42 15.18 15.38 20,335 +0.11(+0.73%)
Aug 19, 2010 15.43 15.49 15.24 15.27 29,775 -0.25(-1.62%)
Aug 18, 2010 15.52 15.60 15.41 15.52 34,864 +0.04(+0.29%)
Aug 17, 2010 15.44 15.62 15.36 15.48 32,441 +0.15(+0.96%)
Aug 16, 2010 15.15 15.39 15.09 15.33 24,028 +0.16(+1.02%)
Aug 13, 2010 15.35 15.35 15.18 15.18 17,452 -0.12(-0.77%)
Aug 12, 2010 15.46 15.52 15.12 15.29 23,061 -0.21(-1.34%)
Aug 11, 2010 15.52 15.58 15.38 15.50 47,519 -0.03(-0.19%)
Aug 10, 2010 15.60 15.71 15.53 15.53 24,383 -0.19(-1.22%)
Aug 09, 2010 15.89 15.89 15.63 15.72 28,057 -0.04(-0.28%)
Aug 06, 2010 15.91 16.03 15.67 15.77 12,897 -0.23(-1.43%)
Aug 05, 2010 16.21 16.24 15.97 16.00 15,838 -0.19(-1.19%)
Aug 04, 2010 15.94 16.24 15.94 16.19 21,650 +0.25(+1.58%)
Aug 03, 2010 16.20 16.30 15.93 15.94 28,300 -0.35(-2.18%)
Aug 02, 2010 16.79 16.79 16.16 16.29 35,024 -0.24(-1.43%)
Jul 30, 2010 16.26 16.74 16.26 16.53 16,585 +0.22(+1.36%)
Jul 29, 2010 16.34 16.40 16.19 16.31 31,854 -0.09(-0.54%)
Jul 28, 2010 16.52 16.61 16.37 16.40 22,571 -0.11(-0.67%)
Jul 27, 2010 16.65 16.71 16.43 16.51 30,124 -0.16(-0.93%)
Jul 26, 2010 16.45 16.66 16.40 16.66 45,612 +0.21(+1.30%)
Jul 23, 2010 16.31 16.49 16.20 16.45 27,701 +0.03(+0.18%)
Jul 22, 2010 16.22 16.42 16.21 16.42 16,170 +0.34(+2.11%)
Jul 21, 2010 16.45 16.62 16.08 16.08 17,232 -0.37(-2.25%)
Jul 20, 2010 16.70 16.72 16.20 16.45 21,250 +0.01(+0.05%)
Jul 19, 2010 16.36 16.45 16.26 16.44 10,070 +0.18(+1.14%)
Jul 16, 2010 16.41 16.45 16.25 16.25 33,162 -0.22(-1.35%)
Jul 15, 2010 16.63 16.77 16.45 16.48 18,997 -0.18(-1.11%)
Jul 14, 2010 16.67 16.76 16.62 16.66 28,488 -0.11(-0.66%)
Jul 13, 2010 16.79 16.82 16.58 16.77 34,906 +0.13(+0.80%)
Jul 12, 2010 16.33 16.71 16.30 16.64 27,713 +0.21(+1.31%)
Jul 09, 2010 16.38 16.43 16.17 16.43 44,473 +0.07(+0.41%)
Jul 08, 2010 16.40 16.42 16.23 16.36 40,972 +0.13(+0.77%)
Jul 07, 2010 16.29 16.37 16.18 16.23 29,243 +0.04(+0.23%)
Jul 06, 2010 16.26 16.30 16.08 16.20 32,654 +0.05(+0.32%)
Jul 02, 2010 16.35 16.43 16.08 16.14 9,527 -0.16(-0.95%)
Jul 01, 2010 16.21 16.73 15.92 16.30 46,718 +0.09(+0.55%)
Jun 30, 2010 16.55 16.64 16.13 16.21 22,704 -0.26(-1.57%)
Jun 29, 2010 16.64 16.67 16.39 16.47 20,139 -0.66(-3.84%)
Jun 25, 2010 16.13 17.13 16.13 17.13 247,857 +1.01(+6.28%)
Jun 24, 2010 16.11 16.45 16.09 16.11 23,998 -0.04(-0.23%)
Jun 23, 2010 16.31 16.37 16.12 16.15 15,599 -0.10(-0.64%)
Jun 22, 2010 16.57 16.64 16.24 16.25 24,145 -0.16(-0.95%)
Jun 21, 2010 16.65 16.65 16.40 16.41 20,623 -0.01(-0.09%)
Jun 18, 2010 16.56 16.58 16.43 16.43 44,966 -0.14(-0.85%)
Jun 17, 2010 16.49 16.78 16.47 16.57 30,821 +0.20(+1.22%)
Jun 16, 2010 16.25 16.48 15.98 16.37 22,916 +0.04(+0.23%)
Jun 15, 2010 16.09 16.35 16.09 16.33 29,192 +0.38(+2.41%)
Jun 14, 2010 16.13 16.25 15.86 15.94 21,504 -0.04(-0.23%)
Jun 11, 2010 15.77 16.00 15.77 15.98 14,085 +0.27(+1.69%)
Jun 10, 2010 15.71 15.72 15.47 15.72 15,951 +0.23(+1.48%)
Jun 09, 2010 15.69 15.77 15.40 15.49 24,001 -0.06(-0.38%)
Jun 08, 2010 15.90 15.90 15.46 15.55 33,925 -0.25(-1.59%)
Jun 07, 2010 16.11 16.41 15.79 15.80 25,535 -0.21(-1.29%)
Jun 04, 2010 16.39 16.43 15.97 16.00 27,098 -0.46(-2.78%)
Jun 03, 2010 16.78 16.84 16.45 16.46 21,965 -0.21(-1.28%)
Jun 02, 2010 16.39 16.77 16.39 16.67 19,314 +0.43(+2.62%)
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.