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 30, 2004 15.74 15.85 15.56 15.79 19,250 +0.08(+0.51%)
Nov 29, 2004 15.42 15.71 15.32 15.71 44,827 +0.25(+1.65%)
Nov 26, 2004 15.27 15.63 15.27 15.45 5,362 +0.13(+0.85%)
Nov 24, 2004 15.09 15.53 15.09 15.32 38,089 -0.09(-0.61%)
Nov 23, 2004 15.27 15.52 15.02 15.42 26,263 +0.08(+0.52%)
Nov 22, 2004 14.99 15.45 14.81 15.34 202,959 +0.07(+0.43%)
Nov 19, 2004 14.98 15.31 14.98 15.27 29,013 -0.01(-0.05%)
Nov 18, 2004 15.13 15.47 15.13 15.28 11,138 -0.15(-0.94%)
Nov 17, 2004 15.45 15.64 14.91 15.42 180,133 -0.03(-0.19%)
Nov 16, 2004 15.42 15.71 15.10 15.45 19,113 -0.15(-0.93%)
Nov 15, 2004 15.27 15.63 14.62 15.60 32,726 -0.01(-0.05%)
Nov 12, 2004 15.41 15.72 14.27 15.61 28,738 +0.36(+2.34%)
Nov 11, 2004 15.09 15.42 14.89 15.25 41,664 -0.02(-0.14%)
Nov 10, 2004 14.09 15.40 14.09 15.27 89,241 +0.68(+4.69%)
Nov 09, 2004 14.01 14.59 13.90 14.59 44,277 +0.43(+3.03%)
Nov 08, 2004 14.35 14.35 14.01 14.16 36,301 +0.09(+0.62%)
Nov 05, 2004 13.82 14.25 13.82 14.07 26,538 +0.08(+0.57%)
Nov 04, 2004 13.95 14.06 13.82 13.99 18,425 +0.32(+2.34%)
Nov 03, 2004 13.65 14.03 13.64 13.67 9,900 -0.09(-0.63%)
Nov 02, 2004 14.06 14.14 13.62 13.76 10,725 -0.29(-2.07%)
Nov 01, 2004 14.64 14.64 13.74 14.05 41,526 -0.31(-2.13%)
Oct 29, 2004 14.43 14.69 14.20 14.36 214,097 -0.19(-1.30%)
Oct 28, 2004 13.82 14.67 13.66 14.54 156,894 +0.87(+6.38%)
Oct 27, 2004 13.74 13.81 13.64 13.67 36,439 -0.07(-0.53%)
Oct 26, 2004 13.67 13.84 13.45 13.74 37,539 +0.13(+0.96%)
Oct 25, 2004 13.60 13.64 13.45 13.61 50,877 -0.04(-0.32%)
Oct 22, 2004 13.67 13.67 13.64 13.66 43,864 +0.01(+0.05%)
Oct 21, 2004 13.64 13.77 13.64 13.65 33,414 -0.04(-0.32%)
Oct 20, 2004 13.82 13.82 13.64 13.69 53,902 +0.06(+0.43%)
Oct 19, 2004 13.74 13.74 13.64 13.64 109,592 -0.07(-0.53%)
Oct 18, 2004 13.78 13.78 13.64 13.71 39,189 +0.07(+0.53%)
Oct 15, 2004 13.82 13.97 13.34 13.64 1,079,424 -1.75(-11.39%)
Oct 14, 2004 14.47 15.64 14.47 15.39 21,313 +0.66(+4.49%)
Oct 13, 2004 15.17 15.17 14.44 14.73 14,025 -0.04(-0.25%)
Oct 12, 2004 14.84 14.84 14.50 14.76 11,688 -0.37(-2.45%)
Oct 11, 2004 15.13 15.13 15.13 15.13 1,100 -0.43(-2.76%)
Oct 08, 2004 15.56 15.56 15.56 15.56 275 -0.07(-0.46%)
Oct 07, 2004 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 06, 2004 15.50 15.64 15.50 15.64 550 +0.01(+0.05%)
Oct 05, 2004 15.67 15.68 15.63 15.63 412 -0.08(-0.51%)
Oct 04, 2004 15.93 15.96 15.65 15.71 825 +0.21(+1.36%)
Oct 01, 2004 14.93 15.50 14.92 15.50 825 +0.22(+1.43%)
Sep 30, 2004 14.85 15.28 14.85 15.28 5,500 +0.44(+2.97%)
Sep 29, 2004 14.37 14.84 14.37 14.84 412 -0.07(-0.46%)
Sep 28, 2004 14.86 14.91 14.86 14.91 550 +0.19(+1.28%)
Sep 27, 2004 14.72 14.72 14.72 14.72 137 +0.06(+0.40%)
Sep 24, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 23, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 22, 2004 14.68 14.97 14.65 14.66 2,337 -0.60(-3.95%)
Sep 21, 2004 15.18 15.26 15.18 15.26 825 +0.25(+1.65%)
Sep 20, 2004 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Sep 17, 2004 15.15 15.19 14.96 15.02 5,087 +0.04(+0.24%)
Sep 16, 2004 14.25 14.98 14.25 14.98 962 +0.33(+2.28%)
Sep 15, 2004 14.51 14.65 14.28 14.65 2,612 +0.63(+4.46%)
Sep 14, 2004 14.28 14.82 13.88 14.02 14,163 -0.05(-0.36%)
Sep 13, 2004 14.09 14.18 13.87 14.07 5,087 +0.25(+1.84%)
Sep 10, 2004 13.82 14.15 13.81 13.82 3,437 +0.00(+0.00%)
Sep 09, 2004 13.15 13.82 13.15 13.82 3,025 +0.01(+0.05%)
Sep 08, 2004 13.78 13.81 13.78 13.81 3,025 +0.31(+2.32%)
Sep 07, 2004 13.25 13.89 13.25 13.50 4,950 +0.25(+1.92%)
Sep 03, 2004 13.32 14.08 13.24 13.24 17,050 -0.36(-2.67%)
Sep 02, 2004 13.26 13.90 13.10 13.61 2,200 +0.29(+2.18%)
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.