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, 2007 17.85 17.85 17.33 17.71 65,530 +0.12(+0.70%)
Nov 29, 2007 17.72 17.88 17.49 17.58 32,406 -0.24(-1.35%)
Nov 28, 2007 17.48 18.01 17.05 17.82 157,938 +0.47(+2.68%)
Nov 27, 2007 17.01 17.48 16.75 17.36 69,134 +0.72(+4.33%)
Nov 26, 2007 17.33 17.56 16.62 16.64 76,947 -0.71(-4.07%)
Nov 23, 2007 17.39 17.62 17.27 17.34 42,067 +0.06(+0.34%)
Nov 21, 2007 17.30 17.48 17.24 17.29 59,247 -0.09(-0.50%)
Nov 20, 2007 17.42 17.83 17.18 17.37 67,098 -0.07(-0.42%)
Nov 19, 2007 17.53 17.60 16.80 17.45 129,046 -0.20(-1.11%)
Nov 16, 2007 17.73 17.87 17.59 17.64 99,384 -0.17(-0.98%)
Nov 15, 2007 18.13 18.19 17.71 17.82 32,932 -0.36(-2.00%)
Nov 14, 2007 18.77 18.77 18.03 18.18 149,375 -0.47(-2.53%)
Nov 13, 2007 18.36 18.68 18.23 18.65 65,161 +0.43(+2.35%)
Nov 12, 2007 18.36 18.43 18.18 18.22 141,335 -0.02(-0.12%)
Nov 09, 2007 18.50 18.52 18.04 18.25 103,186 -0.04(-0.24%)
Nov 08, 2007 18.13 18.50 17.93 18.29 88,049 +0.28(+1.58%)
Nov 07, 2007 18.36 18.60 17.89 18.01 108,306 -0.55(-2.98%)
Nov 06, 2007 18.54 19.44 18.27 18.56 127,152 -0.01(-0.08%)
Nov 05, 2007 18.73 18.86 18.18 18.57 22,750 -0.13(-0.70%)
Nov 02, 2007 18.90 19.06 18.46 18.70 43,780 +0.15(+0.82%)
Nov 01, 2007 18.94 19.57 18.53 18.55 57,949 -0.60(-3.11%)
Oct 31, 2007 19.05 19.15 18.34 19.15 44,211 +0.19(+1.00%)
Oct 30, 2007 18.94 19.18 18.91 18.96 37,013 -0.03(-0.15%)
Oct 29, 2007 19.51 19.58 18.94 18.99 28,126 -0.45(-2.32%)
Oct 26, 2007 19.52 19.52 18.86 19.44 13,757 +0.52(+2.77%)
Oct 25, 2007 18.95 19.39 18.92 18.92 39,663 -0.03(-0.15%)
Oct 24, 2007 19.03 19.03 18.62 18.94 27,923 -0.25(-1.33%)
Oct 23, 2007 19.55 19.74 18.94 19.20 17,114 -0.30(-1.53%)
Oct 22, 2007 18.91 19.50 18.76 19.50 49,089 +0.57(+3.00%)
Oct 19, 2007 19.42 19.52 18.84 18.93 47,570 -0.60(-3.05%)
Oct 18, 2007 19.77 19.77 18.73 19.53 39,379 -0.40(-2.01%)
Oct 17, 2007 20.41 20.81 19.58 19.93 20,379 -0.25(-1.23%)
Oct 16, 2007 20.01 20.72 20.01 20.17 22,993 +0.15(+0.76%)
Oct 15, 2007 21.15 21.45 19.81 20.02 42,331 -1.07(-5.07%)
Oct 12, 2007 19.69 21.09 19.66 21.09 24,821 +1.06(+5.30%)
Oct 11, 2007 19.37 20.50 19.37 20.03 20,290 +0.00(+0.00%)
Oct 10, 2007 20.30 20.92 19.86 20.03 34,933 -0.28(-1.36%)
Oct 09, 2007 20.90 20.90 20.05 20.30 24,262 -0.57(-2.75%)
Oct 08, 2007 19.84 20.91 19.84 20.88 53,256 +1.06(+5.36%)
Oct 05, 2007 19.23 20.02 18.73 19.82 36,593 +0.84(+4.41%)
Oct 04, 2007 18.84 19.33 18.73 18.98 34,567 +0.15(+0.77%)
Oct 03, 2007 19.37 19.59 18.81 18.84 70,130 -0.71(-3.65%)
Oct 02, 2007 19.27 19.59 18.90 19.55 73,894 +0.26(+1.36%)
Oct 01, 2007 18.33 19.47 18.29 19.29 45,407 +0.39(+2.04%)
Sep 28, 2007 19.00 19.09 18.84 18.90 31,006 -0.15(-0.76%)
Sep 27, 2007 18.92 19.08 18.78 19.05 14,997 +0.44(+2.38%)
Sep 26, 2007 18.44 19.10 18.44 18.60 16,988 +0.31(+1.67%)
Sep 25, 2007 18.60 18.60 18.17 18.30 20,326 -0.12(-0.67%)
Sep 24, 2007 18.78 18.95 18.30 18.42 29,671 -0.40(-2.12%)
Sep 21, 2007 18.94 19.30 18.79 18.82 68,458 -0.09(-0.46%)
Sep 20, 2007 19.52 19.57 18.73 18.91 27,730 -0.70(-3.58%)
Sep 19, 2007 19.14 19.77 18.91 19.61 54,986 +0.69(+3.67%)
Sep 18, 2007 18.07 18.99 17.87 18.92 44,624 +0.89(+4.96%)
Sep 17, 2007 18.02 18.12 17.87 18.02 41,840 -0.01(-0.08%)
Sep 14, 2007 17.93 18.22 17.88 18.04 35,489 +0.03(+0.16%)
Sep 13, 2007 18.11 18.31 17.83 18.01 32,638 -0.05(-0.28%)
Sep 12, 2007 18.16 18.36 17.89 18.06 33,261 -0.13(-0.72%)
Sep 11, 2007 18.12 18.22 17.95 18.19 30,804 +0.18(+1.01%)
Sep 10, 2007 17.99 18.15 17.85 18.01 35,762 +0.20(+1.10%)
Sep 07, 2007 17.74 18.07 17.60 17.81 39,227 -0.20(-1.09%)
Sep 06, 2007 18.15 18.20 17.80 18.01 20,980 -0.12(-0.68%)
Sep 05, 2007 18.23 18.35 17.74 18.13 41,661 +0.01(+0.04%)
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.