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 (%)
Feb 28, 2013 20.40 21.05 20.23 20.95 9,421 +0.36(+1.74%)
Feb 27, 2013 19.23 20.66 19.23 20.59 11,103 +0.76(+3.82%)
Feb 26, 2013 20.12 20.29 18.87 19.83 34,846 -0.24(-1.22%)
Feb 25, 2013 21.74 21.83 19.94 20.08 52,362 -1.73(-7.91%)
Feb 22, 2013 21.88 22.16 21.52 21.80 17,411 +0.00(+0.00%)
Feb 21, 2013 21.86 22.30 21.75 21.80 7,781 -0.07(-0.30%)
Feb 20, 2013 22.02 22.16 21.85 21.87 11,310 -0.11(-0.48%)
Feb 19, 2013 21.32 21.97 20.80 21.97 11,340 +0.74(+3.49%)
Feb 15, 2013 21.31 21.62 20.80 21.23 34,632 +0.04(+0.19%)
Feb 14, 2013 21.14 21.23 21.14 21.19 2,099 -0.22(-1.03%)
Feb 13, 2013 21.50 21.50 21.16 21.41 5,288 -0.11(-0.49%)
Feb 12, 2013 21.18 21.67 21.18 21.52 9,302 +0.09(+0.42%)
Feb 11, 2013 21.97 21.97 21.40 21.43 7,270 -0.58(-2.63%)
Feb 08, 2013 21.22 22.10 21.22 22.01 12,000 +0.88(+4.16%)
Feb 07, 2013 21.32 21.32 21.01 21.13 6,233 -0.22(-1.03%)
Feb 06, 2013 21.48 21.97 21.19 21.35 30,125 +0.33(+1.59%)
Feb 04, 2013 20.45 21.25 20.45 21.01 25,920 +0.20(+0.98%)
Feb 01, 2013 20.35 20.82 20.31 20.81 18,093 +0.50(+2.44%)
Jan 31, 2013 20.50 22.28 20.15 20.31 19,243 -0.16(-0.80%)
Jan 30, 2013 20.99 22.29 20.35 20.48 22,120 -0.48(-2.29%)
Jan 29, 2013 20.72 21.12 20.67 20.96 31,684 +0.30(+1.46%)
Jan 28, 2013 20.50 20.89 20.35 20.66 47,152 +0.16(+0.79%)
Jan 25, 2013 20.57 20.80 20.40 20.49 11,258 +0.06(+0.28%)
Jan 24, 2013 20.79 20.96 20.40 20.44 31,668 -0.30(-1.45%)
Jan 23, 2013 20.85 21.00 20.72 20.74 12,092 -0.28(-1.32%)
Jan 22, 2013 20.88 21.04 20.88 21.01 13,544 +0.42(+2.02%)
Jan 18, 2013 20.85 21.01 20.58 20.60 19,220 -0.25(-1.21%)
Jan 17, 2013 20.65 21.13 20.59 20.85 12,643 +0.20(+0.99%)
Jan 16, 2013 20.55 20.83 20.55 20.65 9,513 -0.07(-0.31%)
Jan 15, 2013 21.09 21.09 20.46 20.71 39,857 -0.09(-0.43%)
Jan 14, 2013 20.06 20.90 19.65 20.80 35,572 +0.77(+3.86%)
Jan 11, 2013 20.22 20.22 19.79 20.03 8,636 -0.16(-0.81%)
Jan 10, 2013 19.86 20.35 19.73 20.19 19,102 +0.38(+1.93%)
Jan 09, 2013 19.17 19.81 19.17 19.81 12,988 +0.06(+0.29%)
Jan 08, 2013 19.12 20.17 19.04 19.75 25,102 +0.59(+3.06%)
Jan 07, 2013 19.36 19.93 19.12 19.17 10,570 -0.27(-1.38%)
Jan 04, 2013 19.69 19.69 19.34 19.44 13,150 -0.25(-1.28%)
Jan 03, 2013 19.78 20.00 19.13 19.69 15,686 -0.10(-0.49%)
Jan 02, 2013 19.39 20.22 19.26 19.79 33,413 +0.34(+1.76%)
Dec 31, 2012 19.17 19.57 18.47 19.44 17,818 +0.65(+3.46%)
Dec 28, 2012 18.34 19.00 18.31 18.79 15,116 +0.42(+2.30%)
Dec 27, 2012 18.58 18.62 18.08 18.37 17,771 +0.05(+0.27%)
Dec 26, 2012 18.74 18.74 18.05 18.32 9,295 -0.42(-2.22%)
Dec 24, 2012 18.88 18.91 18.61 18.74 7,648 -0.19(-0.99%)
Dec 21, 2012 18.98 19.07 18.00 18.92 53,183 -0.14(-0.73%)
Dec 20, 2012 19.04 19.32 18.46 19.06 13,568 -0.03(-0.17%)
Dec 19, 2012 18.98 19.13 18.61 19.09 18,780 +0.01(+0.04%)
Dec 18, 2012 18.15 19.09 18.06 19.09 18,788 +1.20(+6.74%)
Dec 17, 2012 18.29 18.76 17.54 17.88 10,252 -0.10(-0.54%)
Dec 14, 2012 18.08 18.12 17.65 17.98 8,833 -0.27(-1.47%)
Dec 13, 2012 18.74 18.74 18.08 18.25 11,956 -0.50(-2.65%)
Dec 12, 2012 19.15 19.15 18.74 18.74 9,266 -0.31(-1.62%)
Dec 11, 2012 18.83 19.05 18.46 19.05 22,170 +0.32(+1.69%)
Dec 10, 2012 19.05 19.05 18.39 18.74 25,093 +0.00(+0.00%)
Dec 07, 2012 18.30 18.88 18.30 18.74 10,047 +0.21(+1.14%)
Dec 06, 2012 18.30 19.19 17.98 18.52 9,598 +0.36(+1.97%)
Dec 05, 2012 18.12 18.23 17.81 18.17 25,228 -0.04(-0.22%)
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.