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, 2012 17.65 18.30 17.58 17.86 27,612 +0.28(+1.57%)
Nov 29, 2012 17.21 17.91 17.07 17.58 26,068 +0.55(+3.20%)
Nov 28, 2012 16.64 17.13 16.60 17.03 22,407 +0.57(+3.46%)
Nov 27, 2012 16.35 16.72 16.33 16.46 46,660 +0.15(+0.90%)
Nov 26, 2012 16.55 16.61 16.20 16.32 15,763 -0.15(-0.94%)
Nov 23, 2012 16.36 16.56 16.36 16.47 14,933 -0.25(-1.51%)
Nov 21, 2012 16.83 16.86 16.72 16.72 1,453 +0.26(+1.58%)
Nov 20, 2012 16.33 16.60 16.16 16.46 21,421 +0.03(+0.20%)
Nov 19, 2012 16.37 17.27 16.32 16.43 22,626 +0.10(+0.60%)
Nov 16, 2012 16.50 16.70 16.17 16.33 15,981 -0.22(-1.33%)
Nov 15, 2012 16.78 16.86 16.54 16.55 5,296 -0.26(-1.55%)
Nov 14, 2012 17.41 17.41 16.71 16.81 11,832 -0.61(-3.50%)
Nov 13, 2012 16.99 17.90 16.99 17.42 4,112 +0.01(+0.05%)
Nov 12, 2012 17.35 17.44 17.13 17.42 3,686 -0.14(-0.79%)
Nov 09, 2012 17.45 18.18 17.42 17.56 11,160 +0.10(+0.56%)
Nov 08, 2012 17.47 17.80 17.29 17.46 19,359 +0.15(+0.89%)
Nov 07, 2012 17.34 17.45 17.05 17.30 14,802 -0.22(-1.25%)
Nov 06, 2012 17.72 17.75 17.30 17.52 10,936 +0.27(+1.54%)
Nov 05, 2012 17.46 17.48 17.10 17.26 15,348 -0.26(-1.47%)
Nov 02, 2012 18.13 18.13 17.15 17.51 15,254 -0.72(-3.93%)
Nov 01, 2012 18.00 18.54 17.93 18.23 44,424 +0.19(+1.07%)
Oct 31, 2012 17.85 18.08 17.55 18.04 6,475 +0.15(+0.81%)
Oct 26, 2012 17.51 17.89 17.89 17.89 4,342 -0.23(-1.29%)
Oct 25, 2012 18.16 18.26 17.88 18.13 7,179 +0.15(+0.85%)
Oct 24, 2012 17.78 18.09 17.61 17.97 7,133 +0.23(+1.32%)
Oct 23, 2012 17.72 17.93 17.39 17.74 8,929 +0.06(+0.32%)
Oct 19, 2012 17.74 18.08 17.30 17.68 12,920 -0.15(-0.86%)
Oct 18, 2012 17.42 18.25 17.11 17.84 32,278 +0.35(+1.98%)
Oct 17, 2012 17.23 17.49 17.04 17.49 2,100 +0.23(+1.35%)
Oct 16, 2012 17.50 17.50 17.26 17.26 2,836 -0.26(-1.47%)
Oct 15, 2012 17.35 17.65 17.24 17.51 10,096 +0.27(+1.54%)
Oct 12, 2012 17.19 17.32 17.05 17.25 3,669 +0.02(+0.09%)
Oct 11, 2012 17.09 17.23 16.93 17.23 3,279 +0.21(+1.23%)
Oct 10, 2012 16.96 17.23 16.81 17.02 7,336 -0.24(-1.40%)
Oct 09, 2012 17.39 17.39 17.11 17.26 2,780 -0.23(-1.29%)
Oct 08, 2012 17.59 17.63 17.25 17.49 25,641 -0.18(-1.00%)
Oct 05, 2012 17.47 17.70 17.47 17.67 16,720 +0.03(+0.18%)
Oct 04, 2012 17.38 17.68 17.00 17.64 15,883 +0.27(+1.58%)
Oct 03, 2012 17.51 17.53 17.27 17.36 57,536 -0.07(-0.42%)
Oct 02, 2012 16.94 17.69 16.93 17.43 32,135 +0.33(+1.93%)
Oct 01, 2012 17.02 17.50 16.93 17.10 11,164 +0.18(+1.05%)
Sep 28, 2012 16.44 17.15 16.28 16.93 36,677 +0.44(+2.64%)
Sep 27, 2012 16.27 16.60 16.10 16.49 12,164 +0.27(+1.64%)
Sep 26, 2012 16.00 16.25 15.95 16.22 22,475 +0.20(+1.26%)
Sep 25, 2012 16.25 16.37 16.02 16.02 28,118 -0.27(-1.63%)
Sep 24, 2012 16.17 16.48 16.13 16.29 28,913 +0.03(+0.20%)
Sep 21, 2012 16.32 16.44 15.98 16.26 29,060 +0.12(+0.75%)
Sep 20, 2012 16.41 16.75 16.10 16.14 3,239 -0.33(-2.01%)
Sep 19, 2012 16.48 16.50 16.35 16.47 13,547 -0.01(-0.05%)
Sep 18, 2012 16.58 16.89 16.37 16.47 12,741 -0.13(-0.78%)
Sep 17, 2012 16.73 16.73 16.35 16.60 12,561 -0.12(-0.72%)
Sep 14, 2012 16.69 16.83 16.52 16.72 17,347 -0.02(-0.14%)
Sep 13, 2012 16.41 16.77 16.07 16.75 9,179 +0.31(+1.86%)
Sep 12, 2012 16.18 16.49 16.18 16.44 9,032 +0.23(+1.44%)
Sep 11, 2012 16.07 16.22 15.93 16.21 7,954 +0.06(+0.35%)
Sep 10, 2012 15.89 16.32 15.72 16.15 36,599 +0.23(+1.47%)
Sep 07, 2012 15.93 16.03 15.76 15.92 20,744 -0.02(-0.15%)
Sep 06, 2012 15.63 16.13 15.60 15.94 29,906 +0.37(+2.38%)
Sep 05, 2012 15.70 15.76 15.44 15.57 23,285 -0.06(-0.36%)
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.