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 30, 2015 28.49 28.99 27.64 27.90 18,737 -0.65(-2.27%)
Jan 29, 2015 27.71 28.59 27.71 28.55 6,360 +0.77(+2.77%)
Jan 28, 2015 28.80 28.84 27.71 27.78 9,650 -1.06(-3.69%)
Jan 27, 2015 29.34 29.34 28.55 28.85 6,776 -0.28(-0.95%)
Jan 26, 2015 28.45 29.12 28.45 29.12 5,087 -0.13(-0.46%)
Jan 23, 2015 29.44 29.57 28.97 29.26 16,566 -0.64(-2.13%)
Jan 22, 2015 29.78 30.24 29.14 29.89 17,825 +0.62(+2.13%)
Jan 21, 2015 29.76 30.35 28.83 29.27 21,912 -0.36(-1.23%)
Jan 20, 2015 30.48 30.48 29.16 29.63 8,920 -0.69(-2.28%)
Jan 16, 2015 29.39 30.36 29.00 30.33 8,752 +0.81(+2.75%)
Jan 15, 2015 29.84 30.19 29.41 29.51 6,765 -0.55(-1.84%)
Jan 14, 2015 28.83 30.16 28.83 30.07 13,448 +0.74(+2.54%)
Jan 13, 2015 29.53 29.53 28.61 29.32 8,699 +0.07(+0.24%)
Jan 12, 2015 29.27 29.27 29.01 29.25 12,529 -0.08(-0.27%)
Jan 09, 2015 29.52 29.70 29.12 29.33 5,872 -0.32(-1.08%)
Jan 08, 2015 29.41 30.09 29.18 29.65 14,616 +0.33(+1.12%)
Jan 07, 2015 29.31 29.72 28.13 29.32 14,641 -0.03(-0.09%)
Jan 06, 2015 29.73 30.02 29.01 29.35 14,401 -0.38(-1.28%)
Jan 05, 2015 29.39 30.15 27.82 29.73 42,330 +0.28(+0.94%)
Jan 02, 2015 30.67 30.69 28.65 29.45 31,726 -1.22(-3.98%)
Dec 31, 2014 29.34 30.67 30.67 30.67 17,341 +0.24(+0.80%)
Dec 30, 2014 30.26 30.89 30.20 30.43 15,182 +0.24(+0.80%)
Dec 29, 2014 29.78 30.34 29.78 30.19 7,026 +0.22(+0.75%)
Dec 26, 2014 29.49 30.27 29.49 29.96 6,517 +0.54(+1.85%)
Dec 24, 2014 29.40 29.42 29.42 29.42 7,976 +0.25(+0.86%)
Dec 23, 2014 28.90 29.24 28.78 29.17 10,639 +0.57(+2.00%)
Dec 22, 2014 28.16 28.75 28.16 28.60 8,668 +0.26(+0.92%)
Dec 19, 2014 28.82 28.82 27.26 28.34 69,646 -0.57(-1.97%)
Dec 18, 2014 29.29 29.29 28.62 28.91 13,344 -0.33(-1.12%)
Dec 17, 2014 28.14 29.34 27.52 29.24 19,198 +1.13(+4.03%)
Dec 16, 2014 28.02 28.33 27.56 28.10 19,950 +0.07(+0.25%)
Dec 15, 2014 27.89 28.19 27.31 28.03 24,535 +0.11(+0.40%)
Dec 12, 2014 27.73 28.03 27.57 27.92 6,113 -0.01(-0.03%)
Dec 11, 2014 28.00 28.39 27.82 27.93 10,913 +0.23(+0.84%)
Dec 10, 2014 28.09 28.11 27.62 27.70 20,956 -0.63(-2.23%)
Dec 09, 2014 27.05 28.52 26.67 28.33 19,311 +0.90(+3.28%)
Dec 08, 2014 26.64 27.94 26.64 27.43 32,558 +0.86(+3.26%)
Dec 05, 2014 26.18 26.72 26.18 26.56 12,620 +0.35(+1.35%)
Dec 04, 2014 25.95 26.30 25.95 26.21 6,507 +0.38(+1.47%)
Dec 03, 2014 26.03 26.21 25.51 25.83 14,581 -0.35(-1.32%)
Dec 02, 2014 25.52 26.17 25.22 26.17 11,565 +1.09(+4.34%)
Dec 01, 2014 25.80 25.89 25.06 25.09 10,979 -0.67(-2.59%)
Nov 28, 2014 26.31 26.31 25.75 25.75 4,635 -0.54(-2.07%)
Nov 26, 2014 26.26 26.30 26.30 26.30 9,942 -0.16(-0.59%)
Nov 25, 2014 26.25 26.85 25.98 26.45 24,167 +0.20(+0.76%)
Nov 24, 2014 25.97 26.25 25.60 26.25 29,459 +0.49(+1.91%)
Nov 21, 2014 26.28 26.28 25.76 25.76 7,226 -0.21(-0.80%)
Nov 20, 2014 25.97 26.15 25.77 25.97 4,161 +0.01(+0.03%)
Nov 19, 2014 26.31 26.31 25.28 25.96 19,004 -0.52(-1.96%)
Nov 18, 2014 26.24 26.96 26.24 26.48 13,981 -0.10(-0.36%)
Nov 17, 2014 27.01 27.12 26.56 26.57 11,210 -0.43(-1.60%)
Nov 14, 2014 27.61 27.77 26.80 27.01 23,169 -0.75(-2.71%)
Nov 13, 2014 28.32 28.32 27.60 27.76 17,228 -0.24(-0.86%)
Nov 12, 2014 28.49 28.71 27.86 28.00 16,426 -0.57(-1.98%)
Nov 11, 2014 28.26 28.76 28.19 28.56 26,630 +0.11(+0.39%)
Nov 10, 2014 27.52 28.45 26.67 28.45 15,891 +1.12(+4.08%)
Nov 07, 2014 27.90 28.75 27.19 27.34 47,133 -0.40(-1.45%)
Nov 06, 2014 27.68 27.98 27.43 27.74 13,201 +0.04(+0.15%)
Nov 05, 2014 27.46 27.93 27.02 27.70 14,427 +0.49(+1.80%)
Nov 04, 2014 27.11 27.26 26.90 27.21 14,350 -0.08(-0.28%)
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.