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 29, 2004 14.43 14.69 14.20 14.36 214,097 -0.19(-1.30%)
Oct 28, 2004 13.82 14.67 13.66 14.54 156,894 +0.87(+6.38%)
Oct 27, 2004 13.74 13.81 13.64 13.67 36,439 -0.07(-0.53%)
Oct 26, 2004 13.67 13.84 13.45 13.74 37,539 +0.13(+0.96%)
Oct 25, 2004 13.60 13.64 13.45 13.61 50,877 -0.04(-0.32%)
Oct 22, 2004 13.67 13.67 13.64 13.66 43,864 +0.01(+0.05%)
Oct 21, 2004 13.64 13.77 13.64 13.65 33,414 -0.04(-0.32%)
Oct 20, 2004 13.82 13.82 13.64 13.69 53,902 +0.06(+0.43%)
Oct 19, 2004 13.74 13.74 13.64 13.64 109,592 -0.07(-0.53%)
Oct 18, 2004 13.78 13.78 13.64 13.71 39,189 +0.07(+0.53%)
Oct 15, 2004 13.82 13.97 13.34 13.64 1,079,424 -1.75(-11.39%)
Oct 14, 2004 14.47 15.64 14.47 15.39 21,313 +0.66(+4.49%)
Oct 13, 2004 15.17 15.17 14.44 14.73 14,025 -0.04(-0.25%)
Oct 12, 2004 14.84 14.84 14.50 14.76 11,688 -0.37(-2.45%)
Oct 11, 2004 15.13 15.13 15.13 15.13 1,100 -0.43(-2.76%)
Oct 08, 2004 15.56 15.56 15.56 15.56 275 -0.07(-0.46%)
Oct 07, 2004 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 06, 2004 15.50 15.64 15.50 15.64 550 +0.01(+0.05%)
Oct 05, 2004 15.67 15.68 15.63 15.63 412 -0.08(-0.51%)
Oct 04, 2004 15.93 15.96 15.65 15.71 825 +0.21(+1.36%)
Oct 01, 2004 14.93 15.50 14.92 15.50 825 +0.22(+1.43%)
Sep 30, 2004 14.85 15.28 14.85 15.28 5,500 +0.44(+2.97%)
Sep 29, 2004 14.37 14.84 14.37 14.84 412 -0.07(-0.46%)
Sep 28, 2004 14.86 14.91 14.86 14.91 550 +0.19(+1.28%)
Sep 27, 2004 14.72 14.72 14.72 14.72 137 +0.06(+0.40%)
Sep 24, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 23, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 22, 2004 14.68 14.97 14.65 14.66 2,337 -0.60(-3.95%)
Sep 21, 2004 15.18 15.26 15.18 15.26 825 +0.25(+1.65%)
Sep 20, 2004 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Sep 17, 2004 15.15 15.19 14.96 15.02 5,087 +0.04(+0.24%)
Sep 16, 2004 14.25 14.98 14.25 14.98 962 +0.33(+2.28%)
Sep 15, 2004 14.51 14.65 14.28 14.65 2,612 +0.63(+4.46%)
Sep 14, 2004 14.28 14.82 13.88 14.02 14,163 -0.05(-0.36%)
Sep 13, 2004 14.09 14.18 13.87 14.07 5,087 +0.25(+1.84%)
Sep 10, 2004 13.82 14.15 13.81 13.82 3,437 +0.00(+0.00%)
Sep 09, 2004 13.15 13.82 13.15 13.82 3,025 +0.01(+0.05%)
Sep 08, 2004 13.78 13.81 13.78 13.81 3,025 +0.31(+2.32%)
Sep 07, 2004 13.25 13.89 13.25 13.50 4,950 +0.25(+1.92%)
Sep 03, 2004 13.32 14.08 13.24 13.24 17,050 -0.36(-2.67%)
Sep 02, 2004 13.26 13.90 13.10 13.61 2,200 +0.29(+2.18%)
Sep 01, 2004 13.88 14.54 13.31 13.32 18,150 -0.25(-1.82%)
Aug 31, 2004 13.72 13.72 13.56 13.56 1,787 -0.34(-2.46%)
Aug 30, 2004 14.05 14.22 13.90 13.90 3,987 -0.25(-1.80%)
Aug 27, 2004 14.16 14.16 14.16 14.16 137 +0.23(+1.62%)
Aug 26, 2004 13.93 13.93 13.93 13.93 412 +0.07(+0.52%)
Aug 25, 2004 13.98 13.98 13.83 13.86 1,237 -0.41(-2.85%)
Aug 24, 2004 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 23, 2004 14.35 14.49 14.27 14.27 2,697 -0.17(-1.21%)
Aug 20, 2004 14.36 14.47 14.20 14.44 2,337 +0.09(+0.61%)
Aug 19, 2004 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Aug 18, 2004 13.93 14.36 13.93 14.36 1,863 +0.20(+1.44%)
Aug 17, 2004 14.14 14.30 13.90 14.15 1,925 -0.07(-0.46%)
Aug 16, 2004 14.86 14.86 14.22 14.22 3,437 -0.50(-3.42%)
Aug 13, 2004 14.72 14.72 14.72 14.72 137 +0.18(+1.21%)
Aug 12, 2004 14.63 15.09 14.52 14.54 1,787 -0.35(-2.34%)
Aug 11, 2004 14.83 14.92 14.54 14.89 1,237 +0.11(+0.74%)
Aug 10, 2004 14.78 14.78 14.78 14.78 137 +0.22(+1.50%)
Aug 09, 2004 14.67 14.89 14.57 14.57 2,612 -0.06(-0.40%)
Aug 06, 2004 15.01 15.16 14.62 14.62 4,125 -0.25(-1.71%)
Aug 05, 2004 15.56 15.56 14.88 14.88 1,512 -0.69(-4.44%)
Aug 04, 2004 14.96 15.57 14.69 15.57 2,062 +0.33(+2.20%)
Aug 03, 2004 15.24 15.24 15.24 15.24 866 -0.31(-2.01%)
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.