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, 2013 20.50 22.28 20.15 20.31 19,243 -0.16(-0.80%)
Jan 30, 2013 20.99 22.29 20.35 20.48 22,120 -0.48(-2.29%)
Jan 29, 2013 20.72 21.12 20.67 20.96 31,684 +0.30(+1.46%)
Jan 28, 2013 20.50 20.89 20.35 20.66 47,152 +0.16(+0.79%)
Jan 25, 2013 20.57 20.80 20.40 20.49 11,258 +0.06(+0.28%)
Jan 24, 2013 20.79 20.96 20.40 20.44 31,668 -0.30(-1.45%)
Jan 23, 2013 20.85 21.00 20.72 20.74 12,092 -0.28(-1.32%)
Jan 22, 2013 20.88 21.04 20.88 21.01 13,544 +0.42(+2.02%)
Jan 18, 2013 20.85 21.01 20.58 20.60 19,220 -0.25(-1.21%)
Jan 17, 2013 20.65 21.13 20.59 20.85 12,643 +0.20(+0.99%)
Jan 16, 2013 20.55 20.83 20.55 20.65 9,513 -0.07(-0.31%)
Jan 15, 2013 21.09 21.09 20.46 20.71 39,857 -0.09(-0.43%)
Jan 14, 2013 20.06 20.90 19.65 20.80 35,572 +0.77(+3.86%)
Jan 11, 2013 20.22 20.22 19.79 20.03 8,636 -0.16(-0.81%)
Jan 10, 2013 19.86 20.35 19.73 20.19 19,102 +0.38(+1.93%)
Jan 09, 2013 19.17 19.81 19.17 19.81 12,988 +0.06(+0.29%)
Jan 08, 2013 19.12 20.17 19.04 19.75 25,102 +0.59(+3.06%)
Jan 07, 2013 19.36 19.93 19.12 19.17 10,570 -0.27(-1.38%)
Jan 04, 2013 19.69 19.69 19.34 19.44 13,150 -0.25(-1.28%)
Jan 03, 2013 19.78 20.00 19.13 19.69 15,686 -0.10(-0.49%)
Jan 02, 2013 19.39 20.22 19.26 19.79 33,413 +0.34(+1.76%)
Dec 31, 2012 19.17 19.57 18.47 19.44 17,818 +0.65(+3.46%)
Dec 28, 2012 18.34 19.00 18.31 18.79 15,116 +0.42(+2.30%)
Dec 27, 2012 18.58 18.62 18.08 18.37 17,771 +0.05(+0.27%)
Dec 26, 2012 18.74 18.74 18.05 18.32 9,295 -0.42(-2.22%)
Dec 24, 2012 18.88 18.91 18.61 18.74 7,648 -0.19(-0.99%)
Dec 21, 2012 18.98 19.07 18.00 18.92 53,183 -0.14(-0.73%)
Dec 20, 2012 19.04 19.32 18.46 19.06 13,568 -0.03(-0.17%)
Dec 19, 2012 18.98 19.13 18.61 19.09 18,780 +0.01(+0.04%)
Dec 18, 2012 18.15 19.09 18.06 19.09 18,788 +1.20(+6.74%)
Dec 17, 2012 18.29 18.76 17.54 17.88 10,252 -0.10(-0.54%)
Dec 14, 2012 18.08 18.12 17.65 17.98 8,833 -0.27(-1.47%)
Dec 13, 2012 18.74 18.74 18.08 18.25 11,956 -0.50(-2.65%)
Dec 12, 2012 19.15 19.15 18.74 18.74 9,266 -0.31(-1.62%)
Dec 11, 2012 18.83 19.05 18.46 19.05 22,170 +0.32(+1.69%)
Dec 10, 2012 19.05 19.05 18.39 18.74 25,093 +0.00(+0.00%)
Dec 07, 2012 18.30 18.88 18.30 18.74 10,047 +0.21(+1.14%)
Dec 06, 2012 18.30 19.19 17.98 18.52 9,598 +0.36(+1.97%)
Dec 05, 2012 18.12 18.23 17.81 18.17 25,228 -0.04(-0.22%)
Dec 04, 2012 18.00 18.51 17.91 18.21 12,627 +0.35(+1.96%)
Nov 30, 2012 17.65 18.30 17.58 17.86 27,612 +0.28(+1.57%)
Nov 29, 2012 17.21 17.91 17.07 17.58 26,068 +0.55(+3.20%)
Nov 28, 2012 16.64 17.13 16.60 17.03 22,407 +0.57(+3.46%)
Nov 27, 2012 16.35 16.72 16.33 16.46 46,660 +0.15(+0.90%)
Nov 26, 2012 16.55 16.61 16.20 16.32 15,763 -0.15(-0.94%)
Nov 23, 2012 16.36 16.56 16.36 16.47 14,933 -0.25(-1.51%)
Nov 21, 2012 16.83 16.86 16.72 16.72 1,453 +0.26(+1.58%)
Nov 20, 2012 16.33 16.60 16.16 16.46 21,421 +0.03(+0.20%)
Nov 19, 2012 16.37 17.27 16.32 16.43 22,626 +0.10(+0.60%)
Nov 16, 2012 16.50 16.70 16.17 16.33 15,981 -0.22(-1.33%)
Nov 15, 2012 16.78 16.86 16.54 16.55 5,296 -0.26(-1.55%)
Nov 14, 2012 17.41 17.41 16.71 16.81 11,832 -0.61(-3.50%)
Nov 13, 2012 16.99 17.90 16.99 17.42 4,112 +0.01(+0.05%)
Nov 12, 2012 17.35 17.44 17.13 17.42 3,686 -0.14(-0.79%)
Nov 09, 2012 17.45 18.18 17.42 17.56 11,160 +0.10(+0.56%)
Nov 08, 2012 17.47 17.80 17.29 17.46 19,359 +0.15(+0.89%)
Nov 07, 2012 17.34 17.45 17.05 17.30 14,802 -0.22(-1.25%)
Nov 06, 2012 17.72 17.75 17.30 17.52 10,936 +0.27(+1.54%)
Nov 05, 2012 17.46 17.48 17.10 17.26 15,348 -0.26(-1.47%)
Nov 02, 2012 18.13 18.13 17.15 17.51 15,254 -0.72(-3.93%)
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.