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 (%)
Oct 31, 2003 12.57 12.94 12.12 12.36 2,200 -0.33(-2.58%)
Oct 30, 2003 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Oct 29, 2003 12.89 12.89 12.39 12.69 2,062 +0.10(+0.81%)
Oct 28, 2003 12.81 13.02 12.42 12.59 4,537 -0.12(-0.97%)
Oct 27, 2003 12.33 12.79 12.33 12.71 1,100 +0.57(+4.67%)
Oct 24, 2003 12.15 12.15 12.14 12.14 825 -0.09(-0.77%)
Oct 23, 2003 12.24 12.24 12.24 12.24 137 +0.00(+0.00%)
Oct 22, 2003 12.53 12.53 12.12 12.24 7,012 +0.10(+0.84%)
Oct 21, 2003 12.41 12.59 12.14 12.14 4,262 -0.23(-1.82%)
Oct 20, 2003 12.83 12.83 12.36 12.36 962 +0.00(+0.00%)
Oct 17, 2003 12.84 12.84 12.09 12.36 3,580 -0.22(-1.73%)
Oct 16, 2003 12.52 12.58 12.49 12.58 1,100 +0.07(+0.52%)
Oct 15, 2003 12.96 13.41 12.45 12.52 18,289 -1.29(-9.33%)
Oct 14, 2003 13.15 13.81 13.15 13.80 412 +0.62(+4.69%)
Oct 13, 2003 13.37 13.37 12.69 13.18 2,200 +0.48(+3.78%)
Oct 10, 2003 12.89 12.89 12.70 12.70 1,237 -0.25(-1.96%)
Oct 09, 2003 13.79 13.79 12.96 12.96 3,850 -0.12(-0.94%)
Oct 08, 2003 13.52 13.53 12.94 13.08 3,025 -0.52(-3.85%)
Oct 07, 2003 13.48 13.74 13.38 13.61 4,528 -0.15(-1.11%)
Oct 06, 2003 13.41 13.77 13.38 13.76 3,025 +0.42(+3.16%)
Oct 03, 2003 13.57 13.57 13.12 13.34 2,733 -0.11(-0.81%)
Oct 02, 2003 13.48 13.66 13.43 13.45 5,225 +0.09(+0.65%)
Oct 01, 2003 12.94 13.42 12.94 13.36 2,663 +0.52(+4.02%)
Sep 30, 2003 12.74 13.07 12.74 12.84 2,200 +0.02(+0.17%)
Sep 29, 2003 13.09 13.09 12.82 12.82 962 -0.09(-0.68%)
Sep 26, 2003 13.79 13.79 12.76 12.91 10,175 -0.62(-4.57%)
Sep 25, 2003 13.66 13.75 13.53 13.53 1,221 -0.22(-1.59%)
Sep 24, 2003 13.78 13.79 13.56 13.74 5,500 +0.16(+1.18%)
Sep 23, 2003 13.70 14.40 13.53 13.58 4,400 -0.55(-3.91%)
Sep 22, 2003 13.82 14.69 13.56 14.14 8,112 -0.42(-2.90%)
Sep 19, 2003 14.25 14.70 14.25 14.56 2,750 -0.04(-0.30%)
Sep 18, 2003 14.60 14.60 14.60 14.60 137 +0.00(+0.00%)
Sep 17, 2003 13.67 14.60 13.67 14.60 412 -0.04(-0.30%)
Sep 16, 2003 14.33 14.70 13.77 14.65 1,925 +0.23(+1.61%)
Sep 15, 2003 14.54 14.54 14.19 14.41 1,237 -0.09(-0.65%)
Sep 12, 2003 13.53 14.54 13.53 14.51 962 -0.13(-0.89%)
Sep 11, 2003 14.20 14.64 14.20 14.64 550 +0.82(+5.95%)
Sep 10, 2003 13.78 13.98 13.77 13.82 1,925 -0.15(-1.04%)
Sep 09, 2003 14.22 14.22 13.96 13.96 962 -0.43(-2.98%)
Sep 08, 2003 14.89 15.11 14.22 14.39 2,337 -0.17(-1.15%)
Sep 05, 2003 14.26 14.81 14.25 14.56 2,337 -0.61(-4.03%)
Sep 04, 2003 14.54 15.17 14.54 15.17 962 +0.39(+2.66%)
Sep 03, 2003 15.05 15.05 14.78 14.78 2,200 -0.23(-1.55%)
Sep 02, 2003 14.76 15.16 14.40 15.01 2,475 -0.38(-2.46%)
Aug 29, 2003 15.39 15.39 15.39 15.39 24,476 +0.12(+0.81%)
Aug 28, 2003 14.70 15.33 14.65 15.26 24,751 +0.44(+2.99%)
Aug 27, 2003 15.61 15.61 14.69 14.82 5,775 -0.63(-4.09%)
Aug 26, 2003 14.66 15.45 14.65 15.45 7,425 +0.80(+5.46%)
Aug 25, 2003 14.81 14.81 14.62 14.65 12,650 -0.25(-1.66%)
Aug 22, 2003 14.96 14.96 14.69 14.90 2,612 -0.18(-1.21%)
Aug 21, 2003 14.73 15.08 14.73 15.08 550 +0.09(+0.63%)
Aug 20, 2003 14.99 15.09 14.99 14.99 2,062 -0.10(-0.67%)
Aug 19, 2003 14.84 15.09 14.73 15.09 6,600 +0.55(+3.75%)
Aug 18, 2003 14.65 14.86 14.54 14.54 14,850 +0.11(+0.76%)
Aug 15, 2003 14.88 15.05 14.44 14.44 1,650 -0.17(-1.19%)
Aug 14, 2003 14.24 14.61 14.24 14.61 825 +0.07(+0.45%)
Aug 13, 2003 14.60 14.60 14.51 14.54 1,787 -0.01(-0.05%)
Aug 12, 2003 14.58 14.59 14.36 14.55 2,612 +0.05(+0.35%)
Aug 11, 2003 14.50 14.50 14.50 14.50 137 +0.41(+2.89%)
Aug 08, 2003 13.97 14.25 13.97 14.09 687 -0.15(-1.02%)
Aug 07, 2003 14.27 14.46 13.85 14.24 1,787 -0.19(-1.31%)
Aug 06, 2003 15.26 15.26 14.38 14.43 3,575 -0.22(-1.49%)
Aug 05, 2003 15.05 15.05 14.65 14.65 1,925 -0.19(-1.27%)
Aug 04, 2003 14.57 15.11 14.54 14.84 1,787 +0.20(+1.34%)
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.