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, 2013 23.25 24.12 22.31 22.93 31,403 -0.73(-3.08%)
May 30, 2013 23.57 23.76 23.44 23.65 0 +0.02(+0.07%)
May 29, 2013 23.51 23.74 23.49 23.64 11,783 +0.14(+0.59%)
May 28, 2013 23.32 23.80 23.01 23.50 10,878 +0.37(+1.60%)
May 24, 2013 22.78 23.30 22.66 23.13 0 +0.28(+1.22%)
May 23, 2013 22.67 22.86 22.67 22.85 0 +0.12(+0.54%)
May 22, 2013 22.73 22.96 22.69 22.73 0 -0.01(-0.04%)
May 21, 2013 22.91 23.64 22.64 22.73 0 -0.10(-0.43%)
May 20, 2013 22.62 23.28 22.20 22.83 0 +0.07(+0.32%)
May 17, 2013 22.89 22.89 22.44 22.76 0 -0.10(-0.43%)
May 16, 2013 22.41 22.97 21.08 22.86 44,514 +0.26(+1.16%)
May 15, 2013 22.50 22.91 22.45 22.59 0 +0.11(+0.47%)
May 13, 2013 23.10 23.10 22.45 22.49 0 -0.77(-3.32%)
May 10, 2013 23.32 23.32 23.02 23.26 0 -0.08(-0.35%)
May 09, 2013 22.58 23.78 22.58 23.34 0 -0.28(-1.18%)
May 08, 2013 23.62 23.86 23.61 23.62 0 +0.01(+0.03%)
May 07, 2013 23.62 23.65 23.50 23.61 0 -0.06(-0.24%)
May 06, 2013 23.72 23.72 23.32 23.67 0 +0.05(+0.21%)
May 03, 2013 23.43 23.69 23.14 23.62 0 +0.34(+1.45%)
May 02, 2013 23.08 23.29 22.91 23.28 0 +0.29(+1.25%)
May 01, 2013 23.15 23.15 22.98 23.00 0 -0.17(-0.74%)
Apr 30, 2013 23.05 23.18 22.99 23.17 0 +0.02(+0.11%)
Apr 29, 2013 23.51 23.51 23.00 23.14 12,190 -0.21(-0.91%)
Apr 26, 2013 23.76 23.76 23.18 23.36 21,601 -0.42(-1.76%)
Apr 25, 2013 23.91 23.91 23.28 23.78 13,609 +0.00(+0.00%)
Apr 24, 2013 23.64 23.95 23.64 23.78 0 +0.11(+0.45%)
Apr 23, 2013 23.40 23.83 23.35 23.67 10,128 +0.38(+1.62%)
Apr 22, 2013 23.62 23.62 23.14 23.29 11,115 -0.32(-1.36%)
Apr 19, 2013 23.63 23.89 23.39 23.61 15,462 +0.16(+0.70%)
Apr 18, 2013 23.05 23.69 22.52 23.45 14,626 +0.49(+2.15%)
Apr 17, 2013 23.23 23.87 22.82 22.96 11,252 -0.34(-1.48%)
Apr 16, 2013 23.32 23.64 23.21 23.30 9,840 +0.26(+1.14%)
Apr 15, 2013 23.74 23.87 23.00 23.04 15,242 -0.71(-3.01%)
Apr 12, 2013 23.69 23.95 23.06 23.75 14,624 -0.10(-0.41%)
Apr 11, 2013 23.64 24.04 23.64 23.85 12,192 +0.30(+1.25%)
Apr 10, 2013 23.46 23.81 22.78 23.55 35,417 +0.23(+0.99%)
Apr 09, 2013 23.03 23.64 22.85 23.32 13,581 -0.19(-0.80%)
Apr 08, 2013 23.16 23.55 22.76 23.51 11,677 +0.20(+0.84%)
Apr 05, 2013 21.77 23.55 21.72 23.32 45,176 +1.17(+5.30%)
Apr 04, 2013 21.80 22.38 21.80 22.14 13,896 +0.02(+0.11%)
Apr 03, 2013 21.84 22.43 21.26 22.12 21,637 +0.26(+1.20%)
Apr 02, 2013 21.65 21.99 21.56 21.86 21,799 +0.46(+2.15%)
Apr 01, 2013 21.67 22.16 21.38 21.40 12,428 -0.21(-0.99%)
Mar 28, 2013 20.90 21.61 20.84 21.61 14,758 +0.77(+3.70%)
Mar 27, 2013 20.37 20.95 20.21 20.84 8,632 +0.39(+1.93%)
Mar 26, 2013 20.68 20.68 20.40 20.44 3,872 -0.19(-0.91%)
Mar 25, 2013 21.23 21.23 20.60 20.63 7,461 -0.44(-2.06%)
Mar 22, 2013 21.14 21.14 21.03 21.07 1,375 +0.14(+0.67%)
Mar 21, 2013 20.93 21.01 20.83 20.93 8,581 -0.12(-0.58%)
Mar 20, 2013 21.12 21.20 20.90 21.05 3,068 +0.36(+1.75%)
Mar 19, 2013 20.31 20.80 20.31 20.69 9,044 +0.22(+1.08%)
Mar 18, 2013 20.44 20.85 20.42 20.47 8,678 -0.07(-0.32%)
Mar 15, 2013 20.90 20.90 20.52 20.53 35,175 -0.36(-1.73%)
Mar 14, 2013 20.80 21.06 20.76 20.90 9,907 +0.20(+0.95%)
Mar 13, 2013 20.59 20.85 20.53 20.70 5,800 +0.24(+1.16%)
Mar 12, 2013 20.53 20.62 20.46 20.46 26,671 +0.00(+0.00%)
Mar 11, 2013 20.49 20.56 20.18 20.46 16,483 -0.01(-0.04%)
Mar 08, 2013 21.15 21.16 20.35 20.47 20,100 -0.35(-1.68%)
Mar 07, 2013 20.93 20.93 20.57 20.82 12,524 -0.20(-0.97%)
Mar 06, 2013 21.16 21.27 20.73 21.02 7,632 +0.05(+0.23%)
Mar 05, 2013 21.01 21.31 20.75 20.97 17,362 +0.02(+0.12%)
Mar 04, 2013 21.46 21.47 20.68 20.95 18,589 -0.60(-2.79%)
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.