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, 2018 27.11 27.57 26.57 26.75 12,929 -0.45(-1.64%)
Jan 30, 2018 26.67 27.20 26.67 27.20 9,628 +0.52(+1.95%)
Jan 29, 2018 26.49 26.89 26.40 26.67 15,292 +0.09(+0.36%)
Jan 26, 2018 26.57 26.65 26.42 26.58 11,060 +0.07(+0.25%)
Jan 25, 2018 26.80 26.80 26.34 26.51 20,648 -0.19(-0.71%)
Jan 24, 2018 26.57 26.98 26.41 26.70 11,621 -0.10(-0.39%)
Jan 23, 2018 26.70 26.96 26.53 26.81 10,444 +0.07(+0.25%)
Jan 22, 2018 26.54 26.83 26.35 26.74 15,327 +0.08(+0.28%)
Jan 19, 2018 26.48 26.76 26.16 26.66 21,975 +0.14(+0.54%)
Jan 18, 2018 26.71 26.71 26.41 26.52 9,863 -0.23(-0.85%)
Jan 17, 2018 26.66 26.85 26.49 26.75 11,084 +0.12(+0.46%)
Jan 16, 2018 26.74 26.93 26.63 26.63 16,371 -0.02(-0.07%)
Jan 12, 2018 26.65 26.65 26.65 0 +0.14(+0.54%)
Jan 11, 2018 26.57 26.77 26.33 26.50 15,589 -0.04(-0.14%)
Jan 10, 2018 26.38 26.59 26.32 26.54 19,012 +0.08(+0.29%)
Jan 09, 2018 26.74 26.75 26.30 26.47 30,763 -0.25(-0.92%)
Jan 08, 2018 26.79 27.02 26.45 26.71 13,891 -0.01(-0.04%)
Jan 05, 2018 26.39 26.92 26.39 26.72 6,526 -0.25(-0.91%)
Jan 04, 2018 26.79 27.25 26.76 26.97 9,765 +0.26(+0.96%)
Jan 03, 2018 26.66 26.91 26.06 26.71 26,934 +0.02(+0.07%)
Jan 02, 2018 27.27 27.75 26.69 26.69 17,724 -0.47(-1.74%)
Dec 29, 2017 27.17 27.17 27.17 0 -0.45(-1.61%)
Dec 28, 2017 27.46 27.74 27.38 27.61 11,000 +0.06(+0.21%)
Dec 27, 2017 27.57 28.25 27.38 27.55 23,443 -0.23(-0.82%)
Dec 26, 2017 27.67 27.91 27.64 27.78 9,855 +0.23(+0.82%)
Dec 22, 2017 27.74 27.80 27.53 27.55 10,512 -0.04(-0.14%)
Dec 21, 2017 27.42 28.17 27.29 27.59 15,765 +0.23(+0.83%)
Dec 20, 2017 27.42 27.70 27.21 27.37 9,752 -0.05(-0.17%)
Dec 19, 2017 28.02 28.57 27.41 27.41 20,064 -0.62(-2.20%)
Dec 18, 2017 27.95 28.93 27.94 28.03 14,209 +0.01(+0.03%)
Dec 15, 2017 27.27 28.33 26.79 28.02 90,903 +0.75(+2.74%)
Dec 14, 2017 28.01 28.12 27.26 27.27 18,450 -0.79(-2.80%)
Dec 13, 2017 27.84 28.41 27.15 28.06 13,997 +0.30(+1.09%)
Dec 12, 2017 27.66 28.10 27.65 27.75 12,404 +0.12(+0.45%)
Dec 11, 2017 27.50 27.89 27.34 27.63 15,422 +0.17(+0.62%)
Dec 08, 2017 28.36 28.36 27.42 27.46 17,750 -0.81(-2.88%)
Dec 07, 2017 28.27 28.60 27.20 28.27 14,850 -0.07(-0.23%)
Dec 06, 2017 28.87 28.89 28.34 28.34 9,278 -0.50(-1.74%)
Dec 05, 2017 29.08 29.15 27.98 28.84 24,609 -0.26(-0.88%)
Dec 04, 2017 29.33 29.52 28.92 29.10 11,252 -0.02(-0.06%)
Dec 01, 2017 29.35 29.35 28.75 29.12 12,305 -0.26(-0.87%)
Nov 30, 2017 29.98 30.48 29.21 29.37 24,596 -0.04(-0.13%)
Nov 29, 2017 29.08 30.15 28.85 29.41 25,748 +0.27(+0.94%)
Nov 28, 2017 29.52 29.52 28.80 29.14 29,923 -0.21(-0.71%)
Nov 27, 2017 29.16 29.70 28.72 29.34 22,333 +0.23(+0.78%)
Nov 24, 2017 28.99 29.21 28.81 29.12 6,331 +0.26(+0.89%)
Nov 22, 2017 29.03 29.50 28.46 28.86 39,580 -0.13(-0.46%)
Nov 21, 2017 28.54 28.99 28.24 28.99 30,265 +0.44(+1.53%)
Nov 20, 2017 28.17 28.58 28.17 28.56 12,588 +0.44(+1.55%)
Nov 17, 2017 27.42 28.25 27.36 28.12 22,756 +0.56(+2.03%)
Nov 16, 2017 27.36 27.91 27.19 27.56 27,167 +0.16(+0.58%)
Nov 15, 2017 27.67 27.92 27.31 27.40 37,665 -0.12(-0.44%)
Nov 14, 2017 27.54 27.69 27.36 27.53 42,650 -0.22(-0.78%)
Nov 13, 2017 27.57 28.23 27.08 27.74 11,857 -0.19(-0.67%)
Nov 10, 2017 27.54 28.48 27.54 27.93 14,281 -0.01(-0.03%)
Nov 09, 2017 27.65 28.07 27.44 27.94 16,521 +0.28(+1.02%)
Nov 08, 2017 25.85 27.90 25.85 27.66 19,875 +0.96(+3.59%)
Nov 07, 2017 28.11 28.11 26.70 26.70 6,217 -1.18(-4.25%)
Nov 06, 2017 27.90 28.06 27.63 27.88 7,557 -0.14(-0.50%)
Nov 03, 2017 28.34 28.42 27.87 28.02 15,028 -0.44(-1.55%)
Nov 02, 2017 27.17 28.64 27.17 28.47 16,458 +1.02(+3.70%)
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.