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, 2011 14.88 15.09 14.79 15.04 11,022 +0.12(+0.83%)
Oct 28, 2011 14.93 15.23 14.52 14.92 30,588 -0.18(-1.18%)
Oct 27, 2011 14.00 15.09 13.97 15.09 37,246 +1.30(+9.42%)
Oct 26, 2011 13.74 13.92 13.48 13.79 17,284 +0.32(+2.35%)
Oct 25, 2011 13.53 13.84 13.42 13.48 20,854 -0.09(-0.68%)
Oct 24, 2011 13.55 13.85 13.46 13.57 32,677 -0.25(-1.79%)
Oct 21, 2011 14.10 14.10 13.23 13.82 21,308 -0.08(-0.56%)
Oct 20, 2011 13.92 14.09 13.81 13.90 10,877 +0.00(+0.00%)
Oct 19, 2011 14.16 14.16 13.86 13.90 31,034 -0.22(-1.53%)
Oct 18, 2011 14.20 14.20 13.84 14.11 27,473 +0.07(+0.50%)
Oct 17, 2011 14.87 14.87 13.69 14.04 54,108 -0.89(-5.96%)
Oct 14, 2011 15.04 15.04 14.81 14.93 7,026 -0.05(-0.36%)
Oct 13, 2011 15.08 15.09 14.92 14.99 4,787 -0.14(-0.92%)
Oct 12, 2011 14.89 15.31 14.84 15.13 17,124 +0.24(+1.61%)
Oct 11, 2011 14.91 15.30 14.57 14.89 10,271 -0.19(-1.23%)
Oct 10, 2011 14.56 15.27 14.34 15.07 12,768 +0.68(+4.73%)
Oct 07, 2011 15.21 15.22 14.09 14.39 14,304 -0.86(-5.63%)
Oct 06, 2011 15.38 15.38 14.96 15.25 12,582 -0.18(-1.15%)
Oct 05, 2011 15.18 15.61 14.70 15.43 33,496 +0.64(+4.34%)
Oct 04, 2011 14.09 15.41 14.04 14.79 27,283 +0.74(+5.29%)
Oct 03, 2011 14.22 14.96 14.02 14.04 45,314 -0.19(-1.36%)
Sep 30, 2011 14.46 14.46 14.02 14.24 30,150 -0.35(-2.39%)
Sep 29, 2011 13.13 14.69 13.13 14.58 55,583 +1.76(+13.69%)
Sep 28, 2011 13.81 13.93 12.73 12.83 21,176 -0.98(-7.11%)
Sep 27, 2011 13.70 13.96 13.59 13.81 23,759 +0.25(+1.83%)
Sep 26, 2011 13.02 13.62 13.01 13.56 8,674 +0.26(+1.92%)
Sep 23, 2011 13.14 13.51 13.14 13.31 9,673 +0.18(+1.36%)
Sep 22, 2011 13.35 13.72 13.08 13.13 17,874 -0.41(-3.03%)
Sep 21, 2011 13.69 13.71 13.48 13.54 21,555 -0.15(-1.13%)
Sep 20, 2011 13.83 13.93 13.61 13.69 17,695 -0.12(-0.84%)
Sep 19, 2011 13.81 14.05 13.73 13.81 13,258 -0.01(-0.06%)
Sep 16, 2011 14.07 14.07 13.76 13.82 25,669 -0.19(-1.33%)
Sep 15, 2011 14.03 14.03 13.90 14.00 19,716 +0.06(+0.44%)
Sep 14, 2011 14.04 14.05 13.86 13.94 18,892 +0.02(+0.17%)
Sep 13, 2011 13.95 14.00 13.78 13.92 20,402 -0.02(-0.11%)
Sep 12, 2011 13.96 14.10 13.93 13.93 13,784 -0.10(-0.72%)
Sep 09, 2011 13.96 14.31 13.96 14.03 13,692 -0.02(-0.11%)
Sep 08, 2011 14.20 14.52 13.90 14.05 16,586 -0.15(-1.04%)
Sep 07, 2011 14.18 14.20 13.86 14.20 15,885 +0.18(+1.27%)
Sep 06, 2011 13.78 14.08 13.78 14.02 26,871 +0.09(+0.67%)
Sep 02, 2011 13.86 14.00 13.81 13.93 23,870 +0.03(+0.22%)
Sep 01, 2011 13.85 13.97 13.85 13.90 23,263 +0.11(+0.83%)
Aug 31, 2011 14.09 14.20 13.78 13.78 60,408 -0.62(-4.31%)
Aug 30, 2011 14.65 14.65 14.16 14.40 24,958 -0.28(-1.93%)
Aug 29, 2011 14.08 14.69 14.00 14.68 14,420 +0.67(+4.81%)
Aug 26, 2011 13.82 14.01 13.82 14.01 12,731 +0.18(+1.33%)
Aug 25, 2011 13.99 14.24 13.83 13.83 16,152 -0.29(-2.06%)
Aug 24, 2011 13.98 14.12 13.84 14.12 9,540 +0.07(+0.49%)
Aug 23, 2011 13.90 14.26 13.87 14.05 19,076 +0.21(+1.55%)
Aug 22, 2011 13.99 13.99 13.78 13.83 6,568 +0.02(+0.17%)
Aug 19, 2011 13.81 14.12 13.79 13.81 27,445 -0.11(-0.77%)
Aug 18, 2011 13.74 14.09 13.74 13.92 33,392 +0.01(+0.05%)
Aug 17, 2011 13.94 13.98 13.90 13.91 4,605 +0.05(+0.39%)
Aug 16, 2011 14.04 14.04 13.75 13.86 16,759 -0.23(-1.63%)
Aug 15, 2011 13.96 14.13 13.86 14.09 13,762 +0.18(+1.27%)
Aug 12, 2011 14.03 14.18 13.82 13.91 15,356 -0.10(-0.71%)
Aug 11, 2011 13.59 14.15 13.59 14.01 30,028 +0.27(+1.95%)
Aug 10, 2011 14.06 14.29 13.70 13.74 35,461 -0.60(-4.16%)
Aug 09, 2011 13.97 14.73 13.51 14.34 55,873 +0.64(+4.64%)
Aug 08, 2011 14.14 14.64 13.70 13.70 43,432 -0.64(-4.48%)
Aug 05, 2011 14.33 14.55 14.26 14.35 23,348 +0.08(+0.54%)
Aug 04, 2011 14.31 14.55 14.22 14.27 34,539 -0.14(-0.96%)
Aug 03, 2011 14.16 14.55 14.16 14.41 35,128 +0.30(+2.12%)
Aug 02, 2011 14.23 14.36 14.11 14.11 8,362 -0.19(-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.