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 (%)
Sep 29, 2006 21.74 21.91 20.97 20.97 120,274 -1.07(-4.85%)
Sep 28, 2006 22.38 22.71 22.04 22.04 75,449 -0.14(-0.62%)
Sep 27, 2006 21.72 22.46 21.53 22.18 77,332 +0.36(+1.67%)
Sep 26, 2006 21.80 21.96 21.43 21.82 80,431 +0.09(+0.40%)
Sep 25, 2006 21.56 22.06 21.34 21.73 74,293 +0.09(+0.44%)
Sep 22, 2006 21.77 21.99 21.48 21.64 53,604 -0.09(-0.43%)
Sep 21, 2006 21.82 22.12 21.48 21.73 96,706 +0.07(+0.33%)
Sep 20, 2006 20.81 21.82 20.81 21.66 49,470 +1.04(+5.05%)
Sep 19, 2006 21.30 21.46 20.18 20.62 92,977 -0.74(-3.47%)
Sep 18, 2006 21.56 21.64 21.13 21.36 55,408 -0.13(-0.61%)
Sep 15, 2006 21.84 21.89 21.36 21.49 84,923 -0.24(-1.10%)
Sep 14, 2006 21.56 21.89 21.42 21.73 42,936 +0.10(+0.47%)
Sep 13, 2006 21.72 21.82 21.53 21.63 51,727 +0.01(+0.07%)
Sep 12, 2006 21.72 21.82 21.45 21.61 60,772 +0.12(+0.54%)
Sep 11, 2006 21.08 21.78 20.94 21.50 121,909 +0.87(+4.23%)
Sep 08, 2006 20.43 20.67 20.36 20.62 58,544 +0.18(+0.89%)
Sep 07, 2006 20.44 20.66 20.40 20.44 44,552 +0.01(+0.04%)
Sep 06, 2006 20.73 21.02 20.43 20.44 41,456 -0.49(-2.36%)
Sep 05, 2006 21.50 21.61 20.68 20.93 107,084 -0.64(-2.97%)
Sep 01, 2006 21.50 21.90 21.38 21.57 72,826 +0.25(+1.19%)
Aug 31, 2006 20.98 21.42 20.87 21.32 55,498 +0.31(+1.49%)
Aug 30, 2006 21.15 21.34 20.38 21.00 70,924 -0.06(-0.28%)
Aug 29, 2006 20.88 21.50 20.73 21.06 95,984 +0.15(+0.73%)
Aug 28, 2006 21.11 21.62 20.69 20.91 97,247 -0.28(-1.34%)
Aug 25, 2006 21.50 21.88 21.16 21.19 24,577 -0.42(-1.95%)
Aug 24, 2006 21.42 22.01 21.14 21.61 61,433 +0.37(+1.75%)
Aug 23, 2006 21.53 21.80 21.09 21.24 29,616 -0.28(-1.32%)
Aug 22, 2006 21.57 21.65 21.44 21.53 43,227 -0.19(-0.87%)
Aug 21, 2006 21.68 21.85 21.45 21.72 54,834 +0.05(+0.23%)
Aug 18, 2006 22.14 22.26 21.43 21.66 74,403 -0.52(-2.36%)
Aug 17, 2006 21.13 22.74 20.85 22.19 102,770 +0.94(+4.42%)
Aug 16, 2006 20.97 21.61 20.52 21.25 54,335 +0.44(+2.10%)
Aug 15, 2006 20.86 21.55 20.34 20.81 85,769 +0.18(+0.88%)
Aug 14, 2006 20.84 20.94 20.33 20.63 56,545 -0.02(-0.11%)
Aug 11, 2006 21.21 21.21 20.51 20.65 73,096 -0.52(-2.44%)
Aug 10, 2006 20.87 21.44 20.14 21.17 76,838 +0.21(+1.01%)
Aug 09, 2006 21.09 21.31 20.54 20.96 62,272 -0.11(-0.52%)
Aug 08, 2006 21.20 21.70 20.98 21.07 64,157 -0.13(-0.62%)
Aug 07, 2006 20.90 21.57 20.54 21.20 62,623 +0.15(+0.69%)
Aug 04, 2006 21.60 21.66 20.45 21.05 71,599 -0.28(-1.30%)
Aug 03, 2006 21.03 21.74 20.95 21.33 63,937 +0.28(+1.31%)
Aug 02, 2006 21.10 21.13 20.91 21.05 158,924 -0.08(-0.38%)
Aug 01, 2006 21.18 21.54 20.98 21.13 119,944 -0.12(-0.55%)
Jul 31, 2006 19.75 21.54 19.70 21.25 217,950 +1.20(+5.98%)
Jul 28, 2006 20.25 20.80 19.93 20.05 232,332 -0.03(-0.14%)
Jul 27, 2006 20.97 21.61 20.00 20.08 425,800 -2.25(-10.06%)
Jul 26, 2006 25.64 25.64 21.90 22.33 583,198 -3.58(-13.81%)
Jul 25, 2006 25.44 26.73 25.34 25.90 200,488 +0.57(+2.27%)
Jul 24, 2006 23.79 25.43 24.04 25.33 472,422 +1.54(+6.48%)
Jul 21, 2006 23.93 24.27 22.66 23.79 129,547 -0.12(-0.52%)
Jul 20, 2006 23.27 25.12 23.23 23.91 459,608 +0.68(+2.94%)
Jul 19, 2006 22.30 23.51 22.22 23.23 270,968 +0.93(+4.17%)
Jul 18, 2006 21.85 22.33 21.85 22.30 69,543 +0.61(+2.82%)
Jul 17, 2006 21.71 21.96 21.15 21.69 157,888 +0.06(+0.27%)
Jul 14, 2006 22.22 22.22 21.03 21.63 76,317 -0.61(-2.75%)
Jul 13, 2006 21.56 22.60 20.52 22.24 458,605 +0.62(+2.86%)
Jul 12, 2006 20.79 22.40 20.35 21.62 232,778 +0.75(+3.59%)
Jul 11, 2006 21.50 21.50 20.84 20.87 74,759 -0.57(-2.65%)
Jul 10, 2006 21.56 21.77 21.27 21.44 45,735 -0.02(-0.10%)
Jul 07, 2006 21.18 21.80 20.95 21.46 41,566 +0.31(+1.44%)
Jul 06, 2006 20.19 21.16 20.11 21.16 46,457 +0.89(+4.38%)
Jul 05, 2006 20.70 20.70 20.05 20.27 49,315 -0.52(-2.48%)
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.