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, 2005 13.71 13.71 13.26 13.45 22,658 -0.18(-1.33%)
Oct 28, 2005 13.12 13.64 13.12 13.64 12,156 +0.57(+4.34%)
Oct 27, 2005 13.42 13.42 12.89 13.07 64,561 -0.08(-0.61%)
Oct 26, 2005 13.40 13.45 13.10 13.15 31,729 -0.27(-2.01%)
Oct 25, 2005 13.57 13.57 13.00 13.42 17,492 -0.17(-1.28%)
Oct 24, 2005 13.09 13.60 13.08 13.59 13,162 +0.37(+2.81%)
Oct 21, 2005 12.75 13.37 12.75 13.22 12,566 +0.38(+2.94%)
Oct 20, 2005 12.95 13.13 12.77 12.84 25,090 -0.16(-1.23%)
Oct 19, 2005 12.80 13.08 12.79 13.00 83,308 -0.01(-0.06%)
Oct 18, 2005 12.73 13.02 12.73 13.01 20,199 +0.31(+2.40%)
Oct 17, 2005 12.86 12.94 12.70 12.70 24,092 -0.17(-1.35%)
Oct 14, 2005 12.73 12.88 12.70 12.88 21,042 +0.14(+1.08%)
Oct 13, 2005 12.75 12.84 12.66 12.74 24,775 -0.02(-0.17%)
Oct 12, 2005 12.59 12.86 12.59 12.76 52,747 -0.04(-0.28%)
Oct 11, 2005 12.72 12.97 12.58 12.80 44,356 -0.03(-0.23%)
Oct 10, 2005 12.80 13.02 12.65 12.83 28,245 +0.02(+0.17%)
Oct 07, 2005 12.78 12.81 12.60 12.81 8,970 +0.16(+1.27%)
Oct 06, 2005 12.55 12.73 12.54 12.65 14,893 +0.06(+0.46%)
Oct 05, 2005 12.61 12.69 12.44 12.59 41,547 -0.12(-0.92%)
Oct 04, 2005 13.16 13.16 12.67 12.70 24,792 -0.37(-2.84%)
Oct 03, 2005 13.06 13.13 13.06 13.08 18,366 -0.05(-0.39%)
Sep 30, 2005 13.07 13.13 12.97 13.13 22,296 +0.07(+0.50%)
Sep 29, 2005 13.16 13.16 12.98 13.06 53,041 -0.05(-0.39%)
Sep 28, 2005 13.09 13.13 12.97 13.11 22,593 +0.19(+1.46%)
Sep 27, 2005 13.02 13.05 12.92 12.92 16,918 -0.15(-1.17%)
Sep 26, 2005 12.90 13.10 12.87 13.08 24,395 +0.07(+0.56%)
Sep 23, 2005 13.00 13.13 12.90 13.00 33,957 +0.26(+2.05%)
Sep 22, 2005 12.74 12.88 12.55 12.74 16,656 +0.16(+1.27%)
Sep 21, 2005 12.66 12.77 12.58 12.58 31,400 -0.21(-1.65%)
Sep 20, 2005 12.68 13.02 12.65 12.79 28,652 +0.13(+1.03%)
Sep 19, 2005 12.44 12.86 12.44 12.66 78,099 +0.20(+1.57%)
Sep 16, 2005 13.01 13.07 12.38 12.46 102,594 -0.44(-3.44%)
Sep 15, 2005 13.02 13.02 12.84 12.91 24,053 -0.15(-1.17%)
Sep 14, 2005 13.10 13.13 12.99 13.06 31,626 -0.04(-0.28%)
Sep 13, 2005 13.02 13.13 13.00 13.10 37,170 +0.01(+0.06%)
Sep 12, 2005 13.05 13.10 13.01 13.09 76,841 -0.01(-0.06%)
Sep 09, 2005 13.09 13.13 12.99 13.10 59,591 +0.01(+0.06%)
Sep 08, 2005 13.09 13.28 13.02 13.09 168,310 -0.07(-0.55%)
Sep 07, 2005 13.08 13.20 12.97 13.16 37,044 +0.06(+0.44%)
Sep 06, 2005 12.90 13.19 12.90 13.10 52,366 +0.02(+0.17%)
Sep 02, 2005 13.06 13.08 12.85 13.08 9,666 -0.09(-0.72%)
Sep 01, 2005 13.03 13.18 12.94 13.18 33,771 +0.09(+0.67%)
Aug 31, 2005 12.94 13.09 12.81 13.09 13,708 +0.06(+0.45%)
Aug 30, 2005 13.07 13.07 12.87 13.03 15,344 +0.03(+0.22%)
Aug 29, 2005 12.80 13.06 12.63 13.00 35,187 +0.13(+1.02%)
Aug 26, 2005 12.82 12.98 12.76 12.87 42,393 -0.15(-1.17%)
Aug 25, 2005 13.06 13.10 12.94 13.02 11,664 -0.04(-0.28%)
Aug 24, 2005 13.07 13.16 13.01 13.06 25,122 -0.01(-0.06%)
Aug 23, 2005 13.13 13.13 12.84 13.07 15,018 -0.06(-0.44%)
Aug 22, 2005 12.98 13.14 12.98 13.13 51,676 +0.07(+0.56%)
Aug 19, 2005 13.08 13.17 13.05 13.05 81,381 -0.04(-0.28%)
Aug 18, 2005 13.11 13.14 12.98 13.09 18,464 -0.01(-0.11%)
Aug 17, 2005 13.08 13.21 12.96 13.10 168,141 +0.16(+1.24%)
Aug 16, 2005 12.94 13.05 12.58 12.94 47,633 +0.02(+0.17%)
Aug 15, 2005 13.45 13.45 12.79 12.92 68,128 -0.35(-2.63%)
Aug 12, 2005 13.48 13.48 13.02 13.27 51,163 -0.04(-0.33%)
Aug 11, 2005 13.53 13.53 13.21 13.32 9,633 -0.23(-1.72%)
Aug 10, 2005 13.69 13.69 13.37 13.55 25,919 -0.02(-0.16%)
Aug 09, 2005 13.23 13.66 13.23 13.57 10,871 +0.37(+2.81%)
Aug 08, 2005 13.30 13.42 13.05 13.20 46,086 +0.03(+0.22%)
Aug 05, 2005 13.33 13.33 13.09 13.17 36,415 -0.15(-1.09%)
Aug 04, 2005 13.53 13.65 13.31 13.32 22,175 -0.09(-0.65%)
Aug 03, 2005 13.60 13.80 13.27 13.40 29,814 +0.05(+0.38%)
Aug 02, 2005 13.40 13.40 13.10 13.35 26,057 +0.00(+0.00%)
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.