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 (%)
Nov 29, 2002 13.50 14.11 13.50 13.59 4,537 -0.41(-2.91%)
Nov 27, 2002 12.96 14.00 12.96 14.00 4,950 +0.90(+6.83%)
Nov 26, 2002 12.75 13.11 12.75 13.10 2,612 +0.13(+1.00%)
Nov 25, 2002 12.75 12.97 12.75 12.97 412 +0.18(+1.37%)
Nov 22, 2002 13.27 13.27 12.69 12.80 22,688 -0.29(-2.22%)
Nov 21, 2002 12.80 13.09 12.66 13.09 1,925 +0.20(+1.58%)
Nov 20, 2002 12.36 12.89 12.21 12.89 26,538 +0.16(+1.26%)
Nov 19, 2002 12.06 12.73 11.72 12.73 25,713 +0.62(+5.16%)
Nov 18, 2002 11.77 12.10 11.58 12.10 1,650 +0.18(+1.53%)
Nov 15, 2002 11.93 11.93 11.57 11.92 1,375 +0.35(+3.02%)
Nov 14, 2002 11.82 11.88 11.57 11.57 1,375 -0.14(-1.18%)
Nov 13, 2002 11.78 11.78 11.71 11.71 1,237 -0.25(-2.13%)
Nov 12, 2002 12.17 12.17 11.54 11.96 825 +0.43(+3.72%)
Nov 11, 2002 12.20 12.20 11.53 11.53 43,314 -0.52(-4.34%)
Nov 08, 2002 12.06 12.06 12.06 12.06 275 +0.18(+1.53%)
Nov 07, 2002 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Nov 06, 2002 12.18 12.36 11.29 11.88 12,925 -0.28(-2.33%)
Nov 05, 2002 12.00 12.17 11.75 12.16 1,512 -0.13(-1.07%)
Nov 04, 2002 12.27 12.29 12.14 12.29 825 +0.15(+1.26%)
Nov 01, 2002 11.64 12.14 11.64 12.14 4,675 +0.79(+6.99%)
Oct 31, 2002 10.90 11.34 10.90 11.34 1,925 +0.36(+3.24%)
Oct 30, 2002 10.99 10.99 10.99 10.99 412 -0.01(-0.13%)
Oct 29, 2002 10.73 11.26 10.73 11.00 7,562 -0.58(-5.02%)
Oct 28, 2002 11.58 11.58 11.58 11.58 275 +0.00(+0.00%)
Oct 25, 2002 11.25 11.60 11.11 11.58 2,062 +0.60(+5.50%)
Oct 24, 2002 11.09 11.10 10.98 10.98 962 +0.04(+0.40%)
Oct 23, 2002 11.40 11.40 10.94 10.94 4,675 -0.68(-5.88%)
Oct 22, 2002 11.53 12.28 11.53 11.62 2,200 +0.04(+0.38%)
Oct 21, 2002 11.64 11.82 11.58 11.58 4,537 +0.16(+1.40%)
Oct 18, 2002 10.91 11.58 10.91 11.42 7,012 +0.29(+2.61%)
Oct 17, 2002 11.03 11.24 10.91 11.13 8,800 +0.09(+0.86%)
Oct 16, 2002 10.82 11.42 10.25 11.03 69,165 +0.21(+1.95%)
Oct 15, 2002 10.70 11.60 10.05 10.82 26,263 +0.79(+7.83%)
Oct 14, 2002 10.18 10.18 10.04 10.04 687 -0.41(-3.90%)
Oct 11, 2002 9.854 10.68 9.854 10.44 37,814 -0.03(-0.28%)
Oct 10, 2002 9.818 10.69 9.818 10.47 5,236 +0.43(+4.27%)
Oct 09, 2002 10.72 10.73 9.825 10.04 9,487 -0.86(-7.87%)
Oct 08, 2002 10.68 11.13 10.68 10.90 10,863 +0.23(+2.11%)
Oct 07, 2002 10.39 10.68 10.36 10.68 825 +0.25(+2.37%)
Oct 04, 2002 10.42 10.47 10.42 10.43 1,100 -0.01(-0.14%)
Oct 03, 2002 11.01 11.01 10.44 10.44 687 -0.04(-0.35%)
Oct 02, 2002 10.92 10.92 10.45 10.48 4,262 -0.26(-2.44%)
Oct 01, 2002 10.55 10.76 10.33 10.74 14,025 +0.37(+3.58%)
Sep 30, 2002 10.37 10.37 10.37 10.37 137 -0.07(-0.63%)
Sep 27, 2002 10.73 10.91 10.42 10.44 3,462 -0.47(-4.33%)
Sep 26, 2002 10.36 10.91 10.18 10.91 1,650 +0.55(+5.26%)
Sep 25, 2002 10.37 10.37 10.36 10.36 412 +0.18(+1.79%)
Sep 24, 2002 10.88 11.64 10.06 10.18 1,925 +0.05(+0.50%)
Sep 23, 2002 10.20 10.38 10.13 10.13 1,787 -0.14(-1.35%)
Sep 20, 2002 10.36 10.36 9.992 10.27 11,825 +0.25(+2.54%)
Sep 19, 2002 10.02 10.04 10.000 10.01 2,337 -0.53(-5.03%)
Sep 18, 2002 10.54 10.54 10.54 10.54 275 +0.36(+3.57%)
Sep 17, 2002 10.71 10.71 10.18 10.18 8,937 -0.16(-1.55%)
Sep 16, 2002 11.64 11.64 10.34 10.34 3,987 -0.48(-4.44%)
Sep 13, 2002 11.45 11.45 10.82 10.82 1,650 -0.12(-1.12%)
Sep 12, 2002 10.95 10.95 10.73 10.94 962 -0.51(-4.45%)
Sep 11, 2002 11.19 11.64 11.19 11.45 33,689 +0.38(+3.42%)
Sep 10, 2002 10.90 11.08 10.62 11.08 4,400 +0.68(+6.50%)
Sep 09, 2002 11.20 11.20 10.39 10.40 19,388 -0.80(-7.14%)
Sep 06, 2002 11.23 11.46 10.87 11.20 2,475 +0.18(+1.65%)
Sep 05, 2002 10.91 11.43 10.65 11.02 21,175 -0.55(-4.72%)
Sep 04, 2002 11.56 11.56 11.56 11.56 137 +0.62(+5.65%)
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.