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 (%)
Aug 30, 2013 23.46 23.48 23.00 23.07 0 -0.36(-1.55%)
Aug 29, 2013 22.17 23.49 21.90 23.43 0 +1.20(+5.39%)
Aug 28, 2013 22.54 22.54 21.98 22.23 0 -0.13(-0.59%)
Aug 27, 2013 22.85 22.98 22.24 22.36 9,665 -0.60(-2.63%)
Aug 26, 2013 23.54 23.54 22.75 22.97 0 -0.57(-2.42%)
Aug 23, 2013 23.86 24.35 23.24 23.54 0 -0.47(-1.96%)
Aug 22, 2013 24.16 24.19 23.52 24.01 7,125 -0.01(-0.03%)
Aug 21, 2013 24.10 24.36 24.00 24.02 0 -0.17(-0.68%)
Aug 20, 2013 23.56 24.36 23.24 24.18 0 +0.66(+2.81%)
Aug 19, 2013 22.90 23.56 22.90 23.52 0 +0.68(+2.97%)
Aug 16, 2013 23.12 23.12 21.98 22.84 0 -0.38(-1.64%)
Aug 15, 2013 23.45 23.62 23.21 23.22 8,915 -0.36(-1.51%)
Aug 14, 2013 23.56 23.75 23.40 23.58 0 -0.21(-0.87%)
Aug 13, 2013 23.89 24.04 23.64 23.79 6,771 -0.13(-0.55%)
Aug 12, 2013 24.03 24.14 23.71 23.92 21,600 -0.07(-0.28%)
Aug 09, 2013 25.13 25.44 23.98 23.98 19,952 -1.12(-4.45%)
Aug 08, 2013 24.55 25.21 24.45 25.10 9,519 +0.70(+2.88%)
Aug 07, 2013 24.47 24.56 24.06 24.40 33,064 +0.05(+0.20%)
Aug 06, 2013 23.85 24.39 23.85 24.35 18,975 +0.38(+1.59%)
Aug 05, 2013 24.34 24.73 23.86 23.97 24,959 -0.64(-2.59%)
Aug 02, 2013 24.16 24.63 24.12 24.60 15,286 +0.23(+0.95%)
Aug 01, 2013 24.07 24.38 23.71 24.37 23,022 +0.40(+1.66%)
Jul 31, 2013 24.44 24.76 23.95 23.98 0 -0.51(-2.09%)
Jul 30, 2013 24.62 25.04 24.23 24.49 0 -0.13(-0.54%)
Jul 29, 2013 24.75 25.13 24.37 24.62 0 -0.30(-1.19%)
Jul 26, 2013 24.90 25.18 24.60 24.92 0 -0.10(-0.40%)
Jul 25, 2013 24.41 25.18 24.19 25.02 0 +0.77(+3.17%)
Jul 24, 2013 24.29 24.60 23.98 24.25 0 +0.01(+0.03%)
Jul 23, 2013 24.20 24.41 23.96 24.24 0 +0.14(+0.58%)
Jul 22, 2013 24.11 24.50 23.73 24.10 0 -0.12(-0.51%)
Jul 19, 2013 24.06 24.31 23.50 24.22 0 +0.02(+0.07%)
Jul 18, 2013 24.21 24.64 23.95 24.21 0 -0.13(-0.52%)
Jul 17, 2013 23.69 24.34 23.44 24.33 9,876 +0.69(+2.91%)
Jul 16, 2013 23.83 23.83 23.46 23.64 0 -0.26(-1.11%)
Jul 15, 2013 23.64 24.12 23.54 23.91 0 +0.33(+1.40%)
Jul 12, 2013 23.43 23.88 23.30 23.58 0 +0.01(+0.04%)
Jul 11, 2013 23.96 23.98 22.91 23.57 0 +0.29(+1.24%)
Jul 10, 2013 23.07 23.51 22.75 23.28 0 +0.26(+1.15%)
Jul 09, 2013 21.88 23.14 21.78 23.02 0 +1.24(+5.69%)
Jul 08, 2013 21.63 21.89 21.30 21.78 0 -0.13(-0.60%)
Jul 05, 2013 21.57 22.18 21.26 21.91 0 +0.59(+2.75%)
Jul 03, 2013 21.39 21.80 21.02 21.32 0 -0.20(-0.92%)
Jul 02, 2013 22.38 22.38 21.44 21.52 0 -0.49(-2.22%)
Jul 01, 2013 21.82 22.19 21.78 22.01 0 +0.30(+1.37%)
Jun 28, 2013 21.78 22.39 21.55 21.71 48,074 -0.22(-1.02%)
Jun 27, 2013 21.73 21.97 21.55 21.93 0 +0.37(+1.73%)
Jun 26, 2013 21.93 22.21 21.41 21.56 0 -0.25(-1.14%)
Jun 25, 2013 21.75 21.85 21.21 21.81 0 +0.26(+1.19%)
Jun 24, 2013 21.59 21.62 21.34 21.55 0 -0.46(-2.10%)
Jun 21, 2013 21.26 22.02 21.00 22.02 73,417 +0.89(+4.23%)
Jun 20, 2013 21.32 21.50 21.04 21.12 0 -0.21(-0.97%)
Jun 19, 2013 21.31 21.56 21.31 21.33 0 +0.11(+0.51%)
Jun 18, 2013 21.50 21.83 20.89 21.22 0 -0.39(-1.80%)
Jun 17, 2013 21.52 21.87 21.09 21.61 0 +0.16(+0.73%)
Jun 14, 2013 21.91 22.00 21.00 21.45 0 -0.55(-2.52%)
Jun 13, 2013 22.31 22.31 21.57 22.01 9,153 -0.37(-1.66%)
Jun 12, 2013 22.72 23.14 22.20 22.38 28,234 -0.32(-1.42%)
Jun 11, 2013 22.83 23.35 22.36 22.70 20,050 -0.25(-1.08%)
Jun 10, 2013 23.44 23.44 22.83 22.95 0 -0.54(-2.29%)
Jun 07, 2013 23.55 23.55 23.08 23.49 0 +0.16(+0.67%)
Jun 06, 2013 23.24 23.35 23.09 23.33 6,613 +0.17(+0.71%)
Jun 05, 2013 23.38 23.55 23.16 23.17 0 -0.19(-0.81%)
Jun 04, 2013 23.37 23.72 23.32 23.36 0 +0.02(+0.11%)
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.