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 (%)
May 31, 2019 35.55 35.65 35.55 35.62 21,067 -0.07(-0.19%)
May 30, 2019 35.60 35.71 35.55 35.69 14,140 +0.05(+0.14%)
May 29, 2019 35.58 35.75 35.58 35.64 18,946 -0.13(-0.36%)
May 28, 2019 35.56 35.77 35.55 35.77 43,130 +0.13(+0.36%)
May 24, 2019 35.55 35.71 35.55 35.64 9,419 +0.07(+0.19%)
May 23, 2019 35.62 35.68 35.54 35.57 30,447 -0.03(-0.08%)
May 22, 2019 35.72 35.72 35.54 35.60 9,359 -0.09(-0.25%)
May 21, 2019 35.63 35.78 35.61 35.69 19,225 +0.06(+0.17%)
May 20, 2019 35.55 35.72 35.54 35.63 8,716 +0.08(+0.22%)
May 17, 2019 35.54 35.69 35.54 35.55 18,434 -0.04(-0.11%)
May 16, 2019 35.62 35.70 35.54 35.59 26,905 -0.13(-0.36%)
May 15, 2019 35.57 35.77 35.56 35.72 25,288 +0.10(+0.28%)
May 14, 2019 35.54 35.69 35.54 35.62 26,852 +0.06(+0.17%)
May 13, 2019 35.58 35.65 35.54 35.56 60,057 -0.07(-0.19%)
May 10, 2019 35.55 35.65 35.54 35.63 50,036 +0.11(+0.31%)
May 09, 2019 35.34 35.65 35.34 35.52 582,781 +3.64(+11.43%)
May 08, 2019 31.95 32.50 31.88 31.88 14,492 -0.24(-0.74%)
May 07, 2019 32.52 32.74 32.09 32.12 5,685 -0.39(-1.21%)
May 06, 2019 32.26 33.34 32.26 32.51 12,402 -0.07(-0.21%)
May 03, 2019 31.84 32.71 31.51 32.58 26,841 +0.77(+2.42%)
May 02, 2019 30.65 31.92 30.65 31.81 13,195 +0.48(+1.54%)
May 01, 2019 31.32 31.59 31.30 31.33 10,097 -0.38(-1.18%)
Apr 30, 2019 31.47 31.70 31.33 31.70 24,941 +0.09(+0.28%)
Apr 29, 2019 31.33 31.71 30.89 31.61 9,788 +0.43(+1.39%)
Apr 26, 2019 31.41 31.44 31.18 31.18 3,747 -0.23(-0.72%)
Apr 25, 2019 31.05 31.51 30.99 31.41 4,840 -0.03(-0.09%)
Apr 24, 2019 31.49 31.61 31.43 31.44 7,915 -0.06(-0.19%)
Apr 23, 2019 31.41 31.51 31.34 31.49 10,799 +0.14(+0.44%)
Apr 22, 2019 31.27 31.69 31.27 31.36 16,406 -0.39(-1.24%)
Apr 18, 2019 31.44 31.75 31.41 31.75 8,710 +0.17(+0.53%)
Apr 17, 2019 31.66 31.83 31.27 31.58 6,595 -0.16(-0.50%)
Apr 16, 2019 31.49 31.84 30.60 31.74 16,336 +0.35(+1.10%)
Apr 15, 2019 31.51 31.51 30.80 31.40 18,227 -0.07(-0.22%)
Apr 12, 2019 31.43 31.47 31.31 31.46 5,165 +0.27(+0.85%)
Apr 11, 2019 31.26 31.32 30.91 31.20 4,584 +0.10(+0.32%)
Apr 10, 2019 31.32 31.32 30.90 31.10 21,490 -0.08(-0.25%)
Apr 09, 2019 31.54 31.54 31.18 31.18 6,286 -0.38(-1.19%)
Apr 08, 2019 31.51 31.84 31.34 31.55 4,484 -0.19(-0.59%)
Apr 05, 2019 31.71 31.78 31.30 31.74 3,342 +0.18(+0.56%)
Apr 04, 2019 31.54 31.73 31.28 31.56 6,926 +0.07(+0.22%)
Apr 03, 2019 31.54 31.54 31.11 31.49 2,757 +0.01(+0.03%)
Apr 02, 2019 31.22 31.80 31.10 31.48 15,444 +0.05(+0.16%)
Apr 01, 2019 31.49 31.59 31.21 31.44 6,780 -0.04(-0.13%)
Mar 29, 2019 31.76 31.83 31.47 31.47 7,090 -0.09(-0.28%)
Mar 28, 2019 31.50 31.75 31.39 31.56 3,642 -0.03(-0.09%)
Mar 27, 2019 31.92 31.92 31.33 31.59 6,303 -0.20(-0.62%)
Mar 26, 2019 31.53 31.96 31.43 31.79 7,780 +0.50(+1.61%)
Mar 25, 2019 31.54 31.54 31.28 31.29 5,173 -0.10(-0.31%)
Mar 22, 2019 31.99 32.08 31.13 31.39 16,408 -0.62(-1.94%)
Mar 21, 2019 31.79 32.43 31.79 32.01 13,500 +0.10(+0.31%)
Mar 20, 2019 31.79 32.09 31.47 31.91 14,764 +0.12(+0.37%)
Mar 19, 2019 31.59 31.79 31.42 31.79 15,945 +0.20(+0.63%)
Mar 18, 2019 31.27 31.59 30.95 31.59 4,910 +0.01(+0.03%)
Mar 15, 2019 31.36 31.59 31.33 31.58 34,741 +0.17(+0.53%)
Mar 14, 2019 31.48 31.57 31.32 31.42 7,052 -0.12(-0.38%)
Mar 13, 2019 31.09 31.53 31.04 31.53 10,215 +0.48(+1.56%)
Mar 12, 2019 31.27 31.35 31.05 31.05 7,369 -0.29(-0.94%)
Mar 11, 2019 30.78 31.36 30.53 31.34 16,165 +0.55(+1.78%)
Mar 08, 2019 30.65 30.93 30.65 30.80 14,386 +0.16(+0.51%)
Mar 07, 2019 30.43 31.00 30.40 30.64 19,995 -0.21(-0.67%)
Mar 06, 2019 31.09 31.09 30.84 30.84 19,740 -0.04(-0.13%)
Mar 05, 2019 31.04 31.09 30.67 30.88 7,050 +0.02(+0.06%)
Mar 04, 2019 31.05 31.08 30.80 30.86 11,254 -0.23(-0.73%)
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.