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, 2016 23.94 24.25 23.56 24.18 20,864 +0.48(+2.02%)
May 27, 2016 23.63 23.70 23.70 23.70 17,677 +0.09(+0.38%)
May 26, 2016 23.68 23.84 23.50 23.61 20,080 -0.20(-0.84%)
May 25, 2016 24.24 24.51 23.73 23.81 21,550 -0.46(-1.89%)
May 24, 2016 23.89 24.39 23.87 24.27 19,272 +0.78(+3.33%)
May 23, 2016 23.25 23.68 23.18 23.49 22,162 +0.20(+0.85%)
May 20, 2016 23.27 23.58 23.14 23.29 16,446 +0.15(+0.66%)
May 19, 2016 23.45 23.57 22.96 23.14 20,631 -0.50(-2.13%)
May 18, 2016 23.18 23.77 22.94 23.64 19,874 +0.35(+1.50%)
May 17, 2016 24.08 24.13 23.11 23.29 29,498 -0.88(-3.64%)
May 16, 2016 23.86 24.33 23.82 24.17 20,534 +0.30(+1.24%)
May 13, 2016 23.93 24.08 23.54 23.88 25,426 +0.01(+0.04%)
May 12, 2016 24.10 25.06 23.62 23.87 27,941 -0.22(-0.93%)
May 11, 2016 24.20 24.71 24.00 24.09 18,404 -0.22(-0.89%)
May 10, 2016 24.19 24.91 24.10 24.31 34,569 +0.08(+0.33%)
May 09, 2016 24.07 24.26 23.63 24.23 28,223 +0.04(+0.19%)
May 06, 2016 23.93 24.26 23.61 24.18 26,451 +0.49(+2.09%)
May 05, 2016 24.00 24.03 23.53 23.69 24,188 -0.22(-0.90%)
May 04, 2016 23.98 25.05 23.14 23.90 29,727 -0.08(-0.34%)
May 03, 2016 24.14 24.70 23.98 23.98 64,772 -0.41(-1.69%)
May 02, 2016 23.92 24.47 22.30 24.40 27,328 +0.62(+2.61%)
Apr 29, 2016 23.54 23.94 23.36 23.78 41,451 +0.27(+1.15%)
Apr 28, 2016 23.12 23.68 22.72 23.51 33,219 +0.13(+0.54%)
Apr 27, 2016 23.68 23.68 21.58 23.38 25,533 -0.20(-0.84%)
Apr 26, 2016 23.13 23.68 21.97 23.58 27,651 +0.45(+1.94%)
Apr 25, 2016 23.42 23.43 22.73 23.13 31,591 -0.35(-1.49%)
Apr 22, 2016 23.27 23.62 23.22 23.48 17,788 +0.23(+1.00%)
Apr 21, 2016 23.82 23.89 23.20 23.25 31,724 -0.65(-2.71%)
Apr 20, 2016 23.62 24.17 23.53 23.89 14,996 +0.27(+1.14%)
Apr 19, 2016 23.46 23.74 23.46 23.62 12,926 -0.05(-0.23%)
Apr 18, 2016 23.43 23.81 23.22 23.68 13,555 +0.12(+0.50%)
Apr 15, 2016 23.37 23.79 23.24 23.56 13,143 +0.02(+0.08%)
Apr 14, 2016 23.44 23.89 23.43 23.54 20,198 +0.13(+0.54%)
Apr 13, 2016 23.35 23.43 22.54 23.42 13,244 +0.13(+0.54%)
Apr 12, 2016 22.94 24.15 22.64 23.29 63,045 +0.57(+2.49%)
Apr 11, 2016 22.59 22.98 22.37 22.73 47,499 +0.10(+0.44%)
Apr 08, 2016 22.65 22.67 22.24 22.63 42,062 +0.14(+0.64%)
Apr 07, 2016 22.61 22.70 22.32 22.48 23,861 -0.27(-1.18%)
Apr 06, 2016 22.70 22.79 22.59 22.75 16,518 -0.08(-0.35%)
Apr 05, 2016 22.86 22.95 22.50 22.83 25,159 -0.12(-0.51%)
Apr 04, 2016 23.09 23.18 22.93 22.95 20,849 -0.17(-0.74%)
Apr 01, 2016 22.93 23.23 22.72 23.12 23,958 +0.07(+0.31%)
Mar 31, 2016 22.99 23.26 22.79 23.05 25,792 +0.02(+0.08%)
Mar 30, 2016 22.96 23.36 22.88 23.03 18,035 +0.06(+0.27%)
Mar 29, 2016 22.98 23.26 22.91 22.97 36,966 +0.04(+0.20%)
Mar 28, 2016 22.58 23.00 22.58 22.92 14,551 +0.34(+1.51%)
Mar 24, 2016 22.64 22.58 22.58 22.58 16,024 +0.05(+0.24%)
Mar 23, 2016 22.61 22.65 22.48 22.53 26,038 -0.16(-0.71%)
Mar 22, 2016 22.60 22.96 22.50 22.69 38,262 +0.06(+0.28%)
Mar 21, 2016 22.31 22.80 22.31 22.63 39,285 +0.05(+0.24%)
Mar 18, 2016 22.60 22.60 22.29 22.57 91,793 +0.03(+0.12%)
Mar 17, 2016 22.53 22.73 22.38 22.55 45,655 +0.02(+0.08%)
Mar 16, 2016 22.48 22.65 22.15 22.53 37,953 +0.05(+0.24%)
Mar 15, 2016 22.43 22.72 21.59 22.47 32,104 +0.05(+0.24%)
Mar 14, 2016 22.74 22.75 22.32 22.42 52,844 -0.22(-0.99%)
Mar 11, 2016 22.10 23.04 21.95 22.65 29,304 +0.75(+3.41%)
Mar 10, 2016 22.18 22.41 21.64 21.90 25,521 -0.37(-1.68%)
Mar 09, 2016 21.80 22.38 21.69 22.27 42,268 +0.59(+2.71%)
Mar 08, 2016 21.93 22.01 21.59 21.69 23,661 -0.43(-1.94%)
Mar 07, 2016 21.44 22.58 21.44 22.11 45,571 +0.54(+2.52%)
Mar 04, 2016 22.18 22.18 21.24 21.57 36,040 -0.50(-2.26%)
Mar 03, 2016 21.97 22.29 21.73 22.07 31,047 +0.18(+0.81%)
Mar 02, 2016 22.23 22.23 21.77 21.89 21,811 -0.19(-0.85%)
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.