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 30, 2015 22.41 22.56 22.05 22.12 21,575 -0.40(-1.77%)
Oct 29, 2015 22.11 22.68 22.08 22.52 18,485 +0.10(+0.43%)
Oct 28, 2015 21.46 22.42 21.28 22.42 32,731 +0.86(+3.98%)
Oct 27, 2015 22.36 22.36 21.43 21.57 29,224 -1.00(-4.43%)
Oct 26, 2015 22.27 22.73 22.15 22.57 23,891 +0.18(+0.79%)
Oct 23, 2015 22.43 22.65 22.23 22.39 14,670 +0.02(+0.08%)
Oct 22, 2015 22.28 22.46 21.83 22.37 25,565 +0.16(+0.72%)
Oct 21, 2015 22.51 22.53 21.93 22.21 19,459 -0.04(-0.16%)
Oct 20, 2015 22.12 22.51 22.03 22.25 24,968 +0.25(+1.13%)
Oct 19, 2015 22.05 22.27 21.86 22.00 30,154 -0.06(-0.28%)
Oct 16, 2015 21.38 22.11 20.94 22.06 25,470 +0.53(+2.47%)
Oct 15, 2015 20.69 21.65 20.61 21.53 33,311 +0.92(+4.47%)
Oct 14, 2015 20.92 21.06 20.58 20.61 16,630 -0.35(-1.69%)
Oct 13, 2015 21.24 21.28 20.80 20.96 19,615 -0.18(-0.84%)
Oct 12, 2015 20.50 21.26 20.44 21.14 38,726 +0.59(+2.89%)
Oct 09, 2015 20.88 20.88 20.42 20.55 22,100 -0.23(-1.11%)
Oct 08, 2015 20.45 20.88 20.39 20.78 23,577 +0.29(+1.43%)
Oct 07, 2015 20.62 20.82 20.40 20.49 31,687 -0.04(-0.22%)
Oct 06, 2015 20.68 20.92 20.27 20.53 29,167 -0.30(-1.44%)
Oct 05, 2015 20.41 21.04 20.41 20.83 25,855 +0.64(+3.16%)
Oct 02, 2015 20.08 20.42 19.65 20.19 25,558 -0.11(-0.52%)
Oct 01, 2015 20.64 20.81 20.20 20.30 17,609 -0.24(-1.16%)
Sep 30, 2015 20.65 20.67 20.18 20.54 39,656 +0.11(+0.52%)
Sep 29, 2015 20.57 20.57 20.27 20.43 17,809 +0.01(+0.04%)
Sep 28, 2015 20.40 20.70 20.39 20.42 40,019 -0.08(-0.39%)
Sep 25, 2015 21.34 21.34 20.37 20.50 33,453 -0.72(-3.38%)
Sep 24, 2015 21.37 21.37 21.06 21.22 25,145 -0.22(-1.03%)
Sep 23, 2015 21.34 21.65 21.25 21.44 18,924 +0.05(+0.25%)
Sep 22, 2015 21.36 21.63 21.34 21.39 19,708 -0.20(-0.94%)
Sep 21, 2015 21.42 21.81 21.33 21.59 27,080 +0.41(+1.92%)
Sep 18, 2015 21.58 21.73 20.97 21.19 40,290 -0.82(-3.74%)
Sep 17, 2015 21.44 22.18 21.44 22.01 20,790 +0.47(+2.18%)
Sep 16, 2015 21.39 21.65 21.31 21.54 22,525 +0.07(+0.33%)
Sep 15, 2015 21.66 21.75 21.35 21.47 29,693 -0.08(-0.37%)
Sep 14, 2015 21.56 21.56 21.32 21.55 11,394 -0.05(-0.25%)
Sep 11, 2015 20.69 21.65 20.67 21.60 27,163 +0.72(+3.43%)
Sep 10, 2015 20.45 20.97 20.37 20.88 28,174 +0.56(+2.74%)
Sep 09, 2015 20.35 20.58 20.01 20.33 31,834 +0.50(+2.50%)
Sep 08, 2015 19.53 19.94 19.43 19.83 25,595 +0.63(+3.30%)
Sep 04, 2015 19.42 19.20 19.20 19.20 19,097 -0.50(-2.54%)
Sep 03, 2015 19.90 20.09 19.55 19.70 53,226 -0.17(-0.85%)
Sep 02, 2015 19.95 20.08 19.64 19.87 42,467 +0.31(+1.57%)
Sep 01, 2015 19.92 20.22 19.43 19.56 26,098 -0.54(-2.67%)
Aug 31, 2015 20.32 20.40 20.01 20.10 17,653 -0.28(-1.38%)
Aug 28, 2015 20.03 20.47 19.53 20.38 27,554 +0.22(+1.09%)
Aug 27, 2015 20.28 20.59 20.06 20.16 34,902 +0.08(+0.39%)
Aug 26, 2015 19.75 20.32 19.28 20.08 34,069 +0.62(+3.21%)
Aug 25, 2015 20.09 20.09 19.27 19.45 22,790 +0.04(+0.18%)
Aug 24, 2015 19.16 19.86 19.09 19.42 43,457 -0.78(-3.87%)
Aug 21, 2015 20.32 20.47 19.98 20.20 24,434 -0.39(-1.88%)
Aug 20, 2015 20.74 20.95 20.51 20.59 28,943 -0.19(-0.93%)
Aug 19, 2015 20.89 21.04 20.62 20.78 31,838 -0.24(-1.13%)
Aug 18, 2015 21.49 21.49 20.90 21.02 18,954 -0.32(-1.52%)
Aug 17, 2015 21.63 21.76 21.20 21.34 13,971 -0.43(-1.98%)
Aug 14, 2015 20.41 21.76 20.41 21.77 34,555 +1.31(+6.40%)
Aug 13, 2015 20.27 20.85 20.26 20.46 53,863 +0.09(+0.43%)
Aug 12, 2015 19.93 20.53 19.93 20.38 39,489 +0.46(+2.29%)
Aug 11, 2015 20.52 20.52 19.86 19.92 15,917 -0.59(-2.87%)
Aug 10, 2015 21.22 21.58 20.24 20.51 37,705 -0.90(-4.23%)
Aug 07, 2015 21.25 22.17 21.25 21.41 12,697 +0.04(+0.16%)
Aug 06, 2015 22.39 22.39 21.17 21.38 12,025 -0.05(-0.25%)
Aug 05, 2015 21.56 21.63 21.35 21.43 22,784 -0.02(-0.08%)
Aug 04, 2015 21.34 21.59 21.34 21.45 30,482 +0.03(+0.12%)
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.