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, 2009 15.54 15.74 15.10 15.37 63,134 -0.29(-1.86%)
Sep 29, 2009 15.64 15.80 15.27 15.66 58,680 +0.01(+0.09%)
Sep 28, 2009 15.21 15.74 15.08 15.64 87,129 +0.57(+3.76%)
Sep 25, 2009 16.52 16.52 14.94 15.08 337,426 -2.50(-14.23%)
Sep 24, 2009 16.50 18.27 16.46 17.58 482,508 +1.07(+6.48%)
Sep 23, 2009 15.77 16.68 15.77 16.51 41,830 +0.73(+4.66%)
Sep 22, 2009 15.09 16.00 15.09 15.77 59,314 +0.56(+3.68%)
Sep 21, 2009 15.27 15.27 15.11 15.21 12,210 -0.06(-0.38%)
Sep 18, 2009 15.20 15.45 15.20 15.27 44,098 +0.11(+0.72%)
Sep 17, 2009 15.26 15.32 15.06 15.16 7,602 -0.05(-0.33%)
Sep 16, 2009 15.26 15.34 15.05 15.21 33,638 -0.04(-0.24%)
Sep 15, 2009 15.36 15.68 15.08 15.25 21,070 -0.19(-1.22%)
Sep 14, 2009 15.24 15.56 15.24 15.44 14,746 +0.20(+1.29%)
Sep 11, 2009 15.72 15.72 14.94 15.24 21,932 -0.12(-0.80%)
Sep 10, 2009 15.32 15.80 15.20 15.37 59,151 +0.04(+0.29%)
Sep 09, 2009 15.22 15.67 15.16 15.32 31,050 +0.05(+0.33%)
Sep 08, 2009 15.34 15.41 15.16 15.27 12,463 +0.01(+0.10%)
Sep 04, 2009 15.45 15.45 15.19 15.26 13,581 -0.01(-0.09%)
Sep 03, 2009 15.18 15.34 14.85 15.27 11,721 +0.00(+0.00%)
Sep 02, 2009 15.23 15.41 15.13 15.27 36,278 +0.01(+0.05%)
Sep 01, 2009 15.49 15.99 15.26 15.26 24,353 -0.37(-2.37%)
Aug 31, 2009 15.39 15.90 15.39 15.64 28,616 +0.14(+0.89%)
Aug 28, 2009 15.63 15.76 15.49 15.50 41,514 -0.03(-0.19%)
Aug 27, 2009 15.61 15.69 15.41 15.53 9,223 -0.18(-1.16%)
Aug 26, 2009 15.66 15.88 15.40 15.71 12,040 -0.04(-0.28%)
Aug 25, 2009 16.00 16.00 15.74 15.75 6,607 -0.15(-0.96%)
Aug 24, 2009 16.06 16.15 15.79 15.90 6,277 -0.09(-0.55%)
Aug 21, 2009 15.96 16.14 15.58 15.99 27,883 +0.28(+1.81%)
Aug 20, 2009 15.72 15.85 15.52 15.71 7,722 +0.00(+0.00%)
Aug 19, 2009 15.61 15.98 15.61 15.71 11,692 -0.02(-0.14%)
Aug 18, 2009 15.67 16.00 15.30 15.73 20,085 +0.20(+1.26%)
Aug 17, 2009 15.22 15.84 15.22 15.53 14,407 -0.05(-0.33%)
Aug 14, 2009 16.23 16.23 15.25 15.58 20,998 -0.68(-4.20%)
Aug 13, 2009 16.75 16.75 16.14 16.27 11,914 -0.43(-2.57%)
Aug 12, 2009 16.62 16.80 16.36 16.70 15,601 +0.01(+0.09%)
Aug 11, 2009 16.42 16.89 16.34 16.68 16,390 +0.22(+1.36%)
Aug 10, 2009 16.58 17.37 16.40 16.46 9,135 -0.34(-2.03%)
Aug 07, 2009 17.05 17.05 16.43 16.80 15,374 +0.08(+0.48%)
Aug 06, 2009 17.40 17.40 16.70 16.72 37,470 -0.55(-3.20%)
Aug 05, 2009 17.78 17.78 17.24 17.27 18,786 -0.44(-2.50%)
Aug 04, 2009 17.34 17.72 17.21 17.72 8,895 +0.20(+1.12%)
Aug 03, 2009 17.67 17.67 16.51 17.52 13,008 -0.07(-0.41%)
Jul 31, 2009 17.53 17.78 16.73 17.59 23,492 +0.04(+0.21%)
Jul 30, 2009 17.22 17.56 17.08 17.56 8,694 +0.58(+3.43%)
Jul 29, 2009 16.76 17.05 16.70 16.97 4,750 +0.12(+0.73%)
Jul 28, 2009 16.22 16.92 16.22 16.85 9,306 +0.48(+2.93%)
Jul 27, 2009 16.52 16.78 16.37 16.37 22,783 -0.36(-2.13%)
Jul 24, 2009 16.83 16.97 16.25 16.73 31,048 -0.17(-0.99%)
Jul 23, 2009 16.17 16.94 15.84 16.89 21,225 +0.60(+3.71%)
Jul 22, 2009 15.98 16.42 15.91 16.29 32,452 +0.17(+1.08%)
Jul 21, 2009 15.98 16.20 15.71 16.12 25,027 +0.17(+1.09%)
Jul 20, 2009 15.77 15.94 15.57 15.94 19,024 +0.31(+1.95%)
Jul 17, 2009 15.90 15.96 15.56 15.64 18,011 -0.22(-1.38%)
Jul 16, 2009 15.77 15.96 15.77 15.85 14,622 +0.04(+0.23%)
Jul 15, 2009 15.52 15.86 15.42 15.82 24,500 +0.57(+3.72%)
Jul 14, 2009 15.37 15.42 15.13 15.25 8,760 -0.18(-1.18%)
Jul 13, 2009 15.00 15.64 14.89 15.43 20,917 +0.47(+3.11%)
Jul 10, 2009 14.73 15.05 14.57 14.97 19,842 +0.19(+1.28%)
Jul 09, 2009 15.08 15.33 14.71 14.78 13,599 -0.25(-1.65%)
Jul 08, 2009 15.15 15.32 14.99 15.02 16,547 -0.01(-0.05%)
Jul 07, 2009 15.21 15.38 14.83 15.03 22,001 -0.14(-0.91%)
Jul 06, 2009 15.23 15.74 15.06 15.17 28,573 -0.08(-0.52%)
Jul 02, 2009 15.66 15.74 15.15 15.25 37,975 -0.71(-4.42%)
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.