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 28, 2006 20.55 21.27 20.38 21.27 111,517 +0.95(+4.69%)
Apr 27, 2006 20.89 20.89 19.72 20.32 103,847 -0.63(-2.99%)
Apr 26, 2006 19.61 21.02 19.61 20.94 160,215 +1.48(+7.58%)
Apr 25, 2006 19.02 19.60 18.98 19.47 128,494 +0.33(+1.75%)
Apr 24, 2006 18.77 19.27 18.77 19.13 154,166 +0.24(+1.27%)
Apr 21, 2006 19.02 19.19 18.62 18.89 82,707 +0.07(+0.35%)
Apr 20, 2006 19.82 20.68 18.49 18.83 706,191 -0.96(-4.85%)
Apr 19, 2006 19.53 20.50 19.45 19.79 261,752 +0.26(+1.34%)
Apr 18, 2006 19.10 19.60 18.94 19.53 116,015 +0.35(+1.82%)
Apr 17, 2006 19.12 19.19 18.93 19.18 85,241 +0.25(+1.31%)
Apr 13, 2006 19.16 19.25 18.84 18.93 30,967 -0.01(-0.08%)
Apr 12, 2006 18.62 19.24 18.63 18.94 101,244 +0.32(+1.72%)
Apr 11, 2006 19.08 19.13 18.54 18.62 53,784 -0.28(-1.46%)
Apr 10, 2006 19.18 19.18 18.70 18.90 136,527 +0.24(+1.29%)
Apr 07, 2006 19.05 19.15 18.61 18.66 87,218 -0.17(-0.93%)
Apr 06, 2006 19.00 19.13 18.30 18.84 72,095 -0.28(-1.45%)
Apr 05, 2006 19.66 19.66 18.76 19.11 111,228 -0.95(-4.71%)
Apr 04, 2006 19.97 20.09 19.79 20.06 90,986 +0.09(+0.44%)
Apr 03, 2006 20.34 20.36 19.78 19.97 82,012 -0.30(-1.47%)
Mar 31, 2006 20.37 20.59 20.10 20.27 130,364 +0.10(+0.51%)
Mar 30, 2006 20.40 20.60 20.05 20.17 72,046 -0.18(-0.89%)
Mar 29, 2006 20.38 20.51 20.10 20.35 153,635 +0.00(+0.00%)
Mar 28, 2006 20.71 21.85 20.29 20.35 129,401 -0.19(-0.92%)
Mar 27, 2006 20.56 20.58 19.95 20.54 85,920 +0.32(+1.58%)
Mar 24, 2006 19.47 20.54 19.39 20.22 82,142 +0.76(+3.89%)
Mar 23, 2006 18.89 19.50 18.76 19.46 46,339 +0.78(+4.16%)
Mar 22, 2006 18.54 18.70 18.51 18.68 41,251 +0.00(+0.00%)
Mar 21, 2006 19.09 19.40 18.52 18.68 129,907 -0.41(-2.13%)
Mar 20, 2006 18.73 19.73 18.59 19.09 59,686 +0.58(+3.14%)
Mar 17, 2006 18.68 18.68 18.49 18.51 85,828 -0.07(-0.39%)
Mar 16, 2006 18.65 18.65 18.36 18.58 33,524 -0.04(-0.23%)
Mar 15, 2006 18.54 18.66 18.21 18.62 61,708 +0.23(+1.23%)
Mar 14, 2006 18.54 18.54 18.27 18.40 26,931 -0.17(-0.90%)
Mar 13, 2006 18.24 18.71 18.24 18.57 53,665 +0.15(+0.79%)
Mar 10, 2006 18.28 18.78 17.83 18.42 42,394 -0.10(-0.55%)
Mar 09, 2006 18.91 18.91 18.46 18.52 45,553 -0.31(-1.62%)
Mar 08, 2006 17.85 18.91 17.74 18.83 102,406 +0.84(+4.65%)
Mar 07, 2006 17.86 18.11 17.30 17.99 50,341 -0.01(-0.08%)
Mar 06, 2006 17.65 18.09 17.35 18.01 48,266 +0.23(+1.27%)
Mar 03, 2006 17.70 17.89 17.38 17.78 33,372 -0.04(-0.20%)
Mar 02, 2006 17.80 18.12 17.42 17.82 44,212 -0.14(-0.77%)
Mar 01, 2006 17.85 18.16 17.62 17.96 60,131 +0.12(+0.69%)
Feb 28, 2006 18.00 17.93 17.34 17.83 39,282 -0.17(-0.93%)
Feb 27, 2006 17.82 18.07 17.56 18.00 47,607 +0.28(+1.56%)
Feb 24, 2006 17.45 17.76 17.32 17.72 44,583 +0.35(+2.01%)
Feb 23, 2006 16.95 17.45 16.19 17.37 44,300 +0.29(+1.70%)
Feb 22, 2006 17.27 17.27 16.52 17.08 34,347 -0.07(-0.38%)
Feb 21, 2006 16.67 17.15 16.22 17.15 52,740 +0.25(+1.51%)
Feb 17, 2006 17.04 17.22 16.89 16.89 25,867 +0.01(+0.04%)
Feb 16, 2006 16.37 17.08 16.37 16.89 18,700 +0.31(+1.84%)
Feb 15, 2006 16.08 16.58 16.08 16.58 29,679 +0.40(+2.47%)
Feb 14, 2006 16.18 16.56 16.01 16.18 17,917 -0.09(-0.58%)
Feb 13, 2006 16.10 16.36 16.01 16.28 24,485 -0.09(-0.53%)
Feb 10, 2006 16.22 16.36 16.21 16.36 11,396 +0.12(+0.76%)
Feb 09, 2006 16.07 16.36 15.93 16.24 13,754 +0.09(+0.54%)
Feb 08, 2006 16.06 16.32 16.00 16.15 45,393 -0.03(-0.18%)
Feb 07, 2006 16.11 16.25 15.98 16.18 70,317 +0.08(+0.50%)
Feb 06, 2006 16.07 16.21 15.95 16.10 43,307 +0.19(+1.19%)
Feb 03, 2006 15.85 16.17 15.85 15.91 62,441 -0.25(-1.57%)
Feb 02, 2006 16.09 16.22 15.88 16.17 35,135 -0.12(-0.76%)
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.