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 (%)
Jan 31, 2003 11.75 12.72 11.75 12.23 3,025 +0.10(+0.85%)
Jan 30, 2003 12.17 12.65 12.11 12.12 2,887 -0.04(-0.36%)
Jan 29, 2003 12.46 12.46 12.12 12.17 1,512 +0.02(+0.18%)
Jan 28, 2003 12.36 12.44 12.14 12.14 825 -0.04(-0.30%)
Jan 27, 2003 12.20 12.33 11.64 12.18 12,513 -0.09(-0.71%)
Jan 24, 2003 12.23 12.86 12.23 12.27 5,500 -0.09(-0.77%)
Jan 23, 2003 12.63 12.81 12.36 12.36 1,787 -0.15(-1.16%)
Jan 22, 2003 12.41 12.51 12.24 12.51 1,925 +0.09(+0.70%)
Jan 21, 2003 12.45 12.62 12.06 12.42 4,950 +0.34(+2.83%)
Jan 17, 2003 12.21 12.21 12.08 12.08 275 -0.25(-2.06%)
Jan 16, 2003 12.27 12.33 12.20 12.33 1,512 +0.12(+1.01%)
Jan 15, 2003 12.42 12.42 12.21 12.21 687 -0.16(-1.29%)
Jan 14, 2003 12.36 12.37 12.36 12.37 687 +0.15(+1.25%)
Jan 13, 2003 12.05 12.22 12.05 12.22 825 -0.21(-1.70%)
Jan 10, 2003 12.19 12.52 12.19 12.43 7,425 +0.12(+1.01%)
Jan 09, 2003 12.25 12.30 12.25 12.30 412 +0.05(+0.41%)
Jan 08, 2003 12.25 12.25 12.25 12.25 137 -0.18(-1.46%)
Jan 07, 2003 12.91 13.01 12.44 12.44 2,887 -0.65(-5.00%)
Jan 06, 2003 13.08 13.18 12.62 13.09 13,063 +0.26(+2.04%)
Jan 03, 2003 12.87 12.87 12.83 12.83 4,675 -0.01(-0.06%)
Jan 02, 2003 12.77 12.97 12.68 12.84 1,375 -0.16(-1.23%)
Dec 31, 2002 12.76 13.08 12.76 13.00 7,287 +0.19(+1.47%)
Dec 30, 2002 13.01 13.01 12.81 12.81 2,887 -0.20(-1.55%)
Dec 27, 2002 13.23 13.23 13.01 13.01 1,100 -0.18(-1.38%)
Dec 26, 2002 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Dec 24, 2002 13.27 13.30 13.19 13.19 1,237 -0.20(-1.52%)
Dec 23, 2002 13.23 13.40 13.23 13.40 2,612 +0.16(+1.21%)
Dec 20, 2002 13.10 13.24 13.10 13.24 4,400 +0.15(+1.17%)
Dec 19, 2002 12.91 13.26 12.87 13.08 2,887 +0.13(+1.01%)
Dec 18, 2002 12.95 12.95 12.95 12.95 137 -0.01(-0.06%)
Dec 17, 2002 13.31 13.31 12.94 12.96 1,925 -0.55(-4.04%)
Dec 16, 2002 13.45 13.50 13.45 13.50 550 +0.36(+2.77%)
Dec 13, 2002 13.64 13.64 13.09 13.14 11,963 -0.31(-2.32%)
Dec 12, 2002 13.64 13.64 13.45 13.45 2,750 -0.12(-0.86%)
Dec 11, 2002 13.57 13.57 13.57 13.57 137 -0.10(-0.74%)
Dec 10, 2002 13.48 13.67 13.48 13.67 2,612 +0.15(+1.08%)
Dec 09, 2002 13.53 13.64 13.53 13.53 7,287 +0.07(+0.49%)
Dec 06, 2002 13.48 13.48 13.46 13.46 1,237 -0.07(-0.54%)
Dec 05, 2002 13.53 13.53 13.53 13.53 137 -0.18(-1.32%)
Dec 04, 2002 13.64 13.77 13.64 13.71 1,100 +0.07(+0.53%)
Dec 03, 2002 13.82 13.82 13.64 13.64 3,850 -0.17(-1.26%)
Dec 02, 2002 13.49 13.82 13.49 13.82 550 +0.23(+1.66%)
Nov 29, 2002 13.50 14.11 13.50 13.59 4,537 -0.41(-2.91%)
Nov 27, 2002 12.96 14.00 12.96 14.00 4,950 +0.90(+6.83%)
Nov 26, 2002 12.75 13.11 12.75 13.10 2,612 +0.13(+1.00%)
Nov 25, 2002 12.75 12.97 12.75 12.97 412 +0.18(+1.37%)
Nov 22, 2002 13.27 13.27 12.69 12.80 22,688 -0.29(-2.22%)
Nov 21, 2002 12.80 13.09 12.66 13.09 1,925 +0.20(+1.58%)
Nov 20, 2002 12.36 12.89 12.21 12.89 26,538 +0.16(+1.26%)
Nov 19, 2002 12.06 12.73 11.72 12.73 25,713 +0.62(+5.16%)
Nov 18, 2002 11.77 12.10 11.58 12.10 1,650 +0.18(+1.53%)
Nov 15, 2002 11.93 11.93 11.57 11.92 1,375 +0.35(+3.02%)
Nov 14, 2002 11.82 11.88 11.57 11.57 1,375 -0.14(-1.18%)
Nov 13, 2002 11.78 11.78 11.71 11.71 1,237 -0.25(-2.13%)
Nov 12, 2002 12.17 12.17 11.54 11.96 825 +0.43(+3.72%)
Nov 11, 2002 12.20 12.20 11.53 11.53 43,314 -0.52(-4.34%)
Nov 08, 2002 12.06 12.06 12.06 12.06 275 +0.18(+1.53%)
Nov 07, 2002 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Nov 06, 2002 12.18 12.36 11.29 11.88 12,925 -0.28(-2.33%)
Nov 05, 2002 12.00 12.17 11.75 12.16 1,512 -0.13(-1.07%)
Nov 04, 2002 12.27 12.29 12.14 12.29 825 +0.15(+1.26%)
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.