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 (%)
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%)
Apr 01, 2009 15.26 15.93 15.05 15.62 28,095 +0.30(+1.95%)
Mar 31, 2009 15.56 15.95 15.12 15.32 42,802 -0.10(-0.66%)
Mar 30, 2009 15.24 15.51 15.12 15.42 24,505 -0.71(-4.42%)
Mar 26, 2009 16.25 16.30 15.85 16.14 30,416 +0.11(+0.68%)
Mar 25, 2009 15.66 16.06 15.32 16.03 34,456 +0.47(+2.99%)
Mar 24, 2009 15.80 16.13 15.42 15.56 24,284 -0.59(-3.65%)
Mar 23, 2009 15.82 16.16 15.67 16.15 25,970 +0.52(+3.30%)
Mar 20, 2009 15.93 16.00 15.33 15.64 50,265 -0.25(-1.56%)
Mar 19, 2009 15.93 16.03 15.53 15.88 19,041 +0.14(+0.88%)
Mar 18, 2009 15.31 16.04 15.08 15.74 42,401 +0.41(+2.65%)
Mar 17, 2009 14.77 15.34 14.77 15.34 28,300 +0.27(+1.79%)
Mar 16, 2009 14.90 15.37 14.70 15.07 20,250 +0.23(+1.57%)
Mar 13, 2009 15.23 15.50 14.36 14.84 32,045 -0.39(-2.53%)
Mar 12, 2009 13.93 15.23 13.61 15.22 33,668 +1.14(+8.11%)
Mar 11, 2009 15.02 15.42 14.08 14.08 12,540 -0.88(-5.88%)
Mar 10, 2009 14.01 15.01 13.16 14.96 15,546 +1.27(+9.24%)
Mar 09, 2009 13.73 13.94 13.54 13.69 62,788 -0.15(-1.05%)
Mar 06, 2009 13.80 14.04 13.46 13.84 11,474 +0.20(+1.49%)
Mar 05, 2009 14.05 14.34 13.52 13.64 42,331 -0.98(-6.72%)
Mar 04, 2009 13.46 14.65 13.27 14.62 45,707 +0.63(+4.47%)
Mar 02, 2009 14.24 14.44 13.85 13.99 33,253 -0.54(-3.70%)
Feb 27, 2009 13.39 15.08 13.39 14.53 24,770 +1.37(+10.39%)
Feb 26, 2009 13.88 14.75 13.16 13.16 30,938 -0.59(-4.28%)
Feb 25, 2009 14.59 14.59 13.49 13.75 34,522 -0.73(-5.02%)
Feb 24, 2009 13.18 14.60 13.18 14.48 23,330 +1.02(+7.56%)
Feb 23, 2009 14.41 14.62 13.42 13.46 20,324 -0.87(-6.04%)
Feb 20, 2009 14.33 14.54 13.31 14.33 24,796 -0.23(-1.60%)
Feb 19, 2009 14.93 15.07 14.56 14.56 13,797 -0.10(-0.69%)
Feb 18, 2009 14.97 15.51 14.66 14.66 15,814 -0.22(-1.47%)
Feb 17, 2009 15.16 15.77 14.58 14.88 11,913 -0.46(-2.99%)
Feb 13, 2009 15.33 15.85 15.00 15.34 4,746 -0.01(-0.09%)
Feb 12, 2009 14.41 15.88 14.28 15.35 17,301 +0.00(+0.00%)
Feb 11, 2009 14.89 15.86 14.59 15.35 14,949 +0.59(+3.99%)
Feb 10, 2009 15.78 15.95 14.45 14.76 16,503 -1.21(-7.56%)
Feb 09, 2009 15.53 16.23 15.21 15.97 13,525 -0.14(-0.86%)
Feb 06, 2009 15.26 16.18 15.04 16.11 14,435 +0.86(+5.63%)
Feb 05, 2009 14.56 15.56 14.33 15.25 24,352 +0.65(+4.43%)
Feb 04, 2009 14.58 15.41 14.54 14.60 9,786 -0.12(-0.84%)
Feb 03, 2009 14.56 14.90 14.22 14.73 13,333 +0.28(+1.91%)
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.