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 30, 2010 16.02 16.08 15.84 15.89 28,900 -0.07(-0.47%)
Sep 29, 2010 15.75 15.97 15.75 15.97 23,372 +0.13(+0.85%)
Sep 28, 2010 15.50 15.84 15.46 15.84 18,845 +0.34(+2.21%)
Sep 27, 2010 15.98 15.99 15.46 15.49 25,387 -0.53(-3.30%)
Sep 24, 2010 15.90 16.02 15.90 16.02 17,865 +0.33(+2.09%)
Sep 23, 2010 15.78 15.89 15.62 15.69 19,477 -0.13(-0.80%)
Sep 22, 2010 15.74 15.86 15.72 15.82 19,049 +0.05(+0.33%)
Sep 21, 2010 15.69 15.87 15.66 15.77 10,536 -0.19(-1.21%)
Sep 20, 2010 15.44 15.96 15.42 15.96 28,812 +0.43(+2.78%)
Sep 17, 2010 15.39 15.53 15.18 15.53 68,376 +0.10(+0.68%)
Sep 15, 2010 15.26 15.43 15.16 15.43 45,443 +0.16(+1.03%)
Sep 14, 2010 15.32 15.39 15.20 15.27 19,657 -0.15(-0.97%)
Sep 13, 2010 15.28 15.50 15.28 15.42 22,904 +0.21(+1.37%)
Sep 10, 2010 15.22 15.32 15.17 15.21 14,145 -0.04(-0.24%)
Sep 09, 2010 15.28 15.36 15.17 15.25 28,755 +0.03(+0.20%)
Sep 08, 2010 15.28 15.42 15.13 15.22 11,870 +0.02(+0.10%)
Sep 07, 2010 15.46 15.46 15.20 15.20 14,888 -0.27(-1.73%)
Sep 03, 2010 15.40 15.51 15.28 15.47 15,435 -0.01(-0.10%)
Sep 02, 2010 15.71 15.71 15.36 15.48 13,544 -0.17(-1.10%)
Sep 01, 2010 15.37 15.68 15.32 15.66 21,972 +0.44(+2.92%)
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%)
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.