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, 2006 22.66 22.78 22.16 22.30 110,890 -0.47(-2.04%)
Oct 30, 2006 22.07 23.23 22.07 22.77 74,415 +0.49(+2.19%)
Oct 27, 2006 22.49 22.65 22.22 22.28 45,983 -0.21(-0.94%)
Oct 26, 2006 22.47 22.54 21.72 22.49 137,991 +0.47(+2.11%)
Oct 25, 2006 22.26 23.19 21.92 22.03 151,793 -0.40(-1.78%)
Oct 24, 2006 22.76 23.02 22.38 22.43 191,393 -0.33(-1.47%)
Oct 23, 2006 21.74 22.81 21.58 22.76 101,171 +0.85(+3.88%)
Oct 20, 2006 22.17 22.17 21.58 21.91 83,713 -0.15(-0.66%)
Oct 19, 2006 22.36 22.62 21.92 22.06 167,412 -0.12(-0.52%)
Oct 18, 2006 21.96 23.72 21.86 22.17 414,002 +0.44(+2.01%)
Oct 17, 2006 21.90 22.13 21.52 21.74 100,456 -0.37(-1.68%)
Oct 16, 2006 22.52 22.97 22.08 22.11 74,960 -0.31(-1.39%)
Oct 13, 2006 22.39 22.76 21.98 22.42 73,708 +0.13(+0.59%)
Oct 12, 2006 21.81 22.42 21.68 22.29 33,932 +0.48(+2.20%)
Oct 11, 2006 21.82 22.17 21.45 21.81 104,275 -0.01(-0.03%)
Oct 10, 2006 21.38 21.89 21.21 21.82 95,399 +0.36(+1.66%)
Oct 09, 2006 21.26 21.68 20.97 21.46 107,964 -0.36(-1.63%)
Oct 06, 2006 21.59 22.09 21.50 21.82 71,323 +0.23(+1.04%)
Oct 05, 2006 21.37 21.99 21.37 21.59 85,361 +0.12(+0.54%)
Oct 04, 2006 21.53 21.82 21.42 21.48 84,849 +0.01(+0.03%)
Oct 03, 2006 20.77 21.93 20.15 21.47 109,401 +0.56(+2.68%)
Oct 02, 2006 20.97 21.26 20.70 20.91 71,592 -0.07(-0.31%)
Sep 29, 2006 21.74 21.91 20.97 20.97 120,274 -1.07(-4.85%)
Sep 28, 2006 22.38 22.71 22.04 22.04 75,449 -0.14(-0.62%)
Sep 27, 2006 21.72 22.46 21.53 22.18 77,332 +0.36(+1.67%)
Sep 26, 2006 21.80 21.96 21.43 21.82 80,431 +0.09(+0.40%)
Sep 25, 2006 21.56 22.06 21.34 21.73 74,293 +0.09(+0.44%)
Sep 22, 2006 21.77 21.99 21.48 21.64 53,604 -0.09(-0.43%)
Sep 21, 2006 21.82 22.12 21.48 21.73 96,706 +0.07(+0.33%)
Sep 20, 2006 20.81 21.82 20.81 21.66 49,470 +1.04(+5.05%)
Sep 19, 2006 21.30 21.46 20.18 20.62 92,977 -0.74(-3.47%)
Sep 18, 2006 21.56 21.64 21.13 21.36 55,408 -0.13(-0.61%)
Sep 15, 2006 21.84 21.89 21.36 21.49 84,923 -0.24(-1.10%)
Sep 14, 2006 21.56 21.89 21.42 21.73 42,936 +0.10(+0.47%)
Sep 13, 2006 21.72 21.82 21.53 21.63 51,727 +0.01(+0.07%)
Sep 12, 2006 21.72 21.82 21.45 21.61 60,772 +0.12(+0.54%)
Sep 11, 2006 21.08 21.78 20.94 21.50 121,909 +0.87(+4.23%)
Sep 08, 2006 20.43 20.67 20.36 20.62 58,544 +0.18(+0.89%)
Sep 07, 2006 20.44 20.66 20.40 20.44 44,552 +0.01(+0.04%)
Sep 06, 2006 20.73 21.02 20.43 20.44 41,456 -0.49(-2.36%)
Sep 05, 2006 21.50 21.61 20.68 20.93 107,084 -0.64(-2.97%)
Sep 01, 2006 21.50 21.90 21.38 21.57 72,826 +0.25(+1.19%)
Aug 31, 2006 20.98 21.42 20.87 21.32 55,498 +0.31(+1.49%)
Aug 30, 2006 21.15 21.34 20.38 21.00 70,924 -0.06(-0.28%)
Aug 29, 2006 20.88 21.50 20.73 21.06 95,984 +0.15(+0.73%)
Aug 28, 2006 21.11 21.62 20.69 20.91 97,247 -0.28(-1.34%)
Aug 25, 2006 21.50 21.88 21.16 21.19 24,577 -0.42(-1.95%)
Aug 24, 2006 21.42 22.01 21.14 21.61 61,433 +0.37(+1.75%)
Aug 23, 2006 21.53 21.80 21.09 21.24 29,616 -0.28(-1.32%)
Aug 22, 2006 21.57 21.65 21.44 21.53 43,227 -0.19(-0.87%)
Aug 21, 2006 21.68 21.85 21.45 21.72 54,834 +0.05(+0.23%)
Aug 18, 2006 22.14 22.26 21.43 21.66 74,403 -0.52(-2.36%)
Aug 17, 2006 21.13 22.74 20.85 22.19 102,770 +0.94(+4.42%)
Aug 16, 2006 20.97 21.61 20.52 21.25 54,335 +0.44(+2.10%)
Aug 15, 2006 20.86 21.55 20.34 20.81 85,769 +0.18(+0.88%)
Aug 14, 2006 20.84 20.94 20.33 20.63 56,545 -0.02(-0.11%)
Aug 11, 2006 21.21 21.21 20.51 20.65 73,096 -0.52(-2.44%)
Aug 10, 2006 20.87 21.44 20.14 21.17 76,838 +0.21(+1.01%)
Aug 09, 2006 21.09 21.31 20.54 20.96 62,272 -0.11(-0.52%)
Aug 08, 2006 21.20 21.70 20.98 21.07 64,157 -0.13(-0.62%)
Aug 07, 2006 20.90 21.57 20.54 21.20 62,623 +0.15(+0.69%)
Aug 04, 2006 21.60 21.66 20.45 21.05 71,599 -0.28(-1.30%)
Aug 03, 2006 21.03 21.74 20.95 21.33 63,937 +0.28(+1.31%)
Aug 02, 2006 21.10 21.13 20.91 21.05 158,924 -0.08(-0.38%)
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.