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 (%)
Dec 31, 2003 15.37 15.37 15.37 15.37 1,237 -0.63(-3.91%)
Dec 30, 2003 15.95 16.07 15.46 16.00 3,320 +0.04(+0.23%)
Dec 29, 2003 15.46 15.98 15.27 15.96 3,575 +1.12(+7.54%)
Dec 26, 2003 14.84 14.84 14.84 14.84 137 -0.44(-2.86%)
Dec 24, 2003 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 23, 2003 14.22 15.28 14.22 15.28 3,778 +1.28(+9.14%)
Dec 22, 2003 14.45 15.04 13.91 14.00 550 +0.20(+1.42%)
Dec 19, 2003 14.59 15.15 13.60 13.80 2,755 -0.95(-6.46%)
Dec 18, 2003 13.95 14.93 13.95 14.76 6,462 -0.49(-3.20%)
Dec 17, 2003 14.32 15.24 14.09 15.24 2,641 +0.29(+1.95%)
Dec 16, 2003 14.28 14.95 14.17 14.95 2,612 +0.25(+1.73%)
Dec 15, 2003 15.77 16.00 14.70 14.70 4,675 -0.68(-4.40%)
Dec 12, 2003 14.67 15.37 14.67 15.37 2,062 +0.24(+1.59%)
Dec 11, 2003 14.36 15.55 14.09 15.13 4,675 +0.06(+0.39%)
Dec 10, 2003 15.06 15.32 14.57 15.08 1,993 -0.01(-0.05%)
Dec 09, 2003 15.05 15.26 14.78 15.08 3,437 -0.26(-1.71%)
Dec 08, 2003 14.70 15.34 14.44 15.34 3,643 +0.57(+3.84%)
Dec 05, 2003 15.02 15.02 14.84 14.78 2,040 -0.07(-0.49%)
Dec 04, 2003 14.55 14.94 14.37 14.85 2,631 -0.40(-2.62%)
Dec 03, 2003 15.21 15.57 15.21 15.25 22,815 -0.13(-0.85%)
Dec 02, 2003 14.97 15.40 14.97 15.38 36,714 +0.42(+2.80%)
Dec 01, 2003 14.33 14.97 14.33 14.96 5,353 +0.10(+0.65%)
Nov 28, 2003 14.81 14.99 14.81 14.86 1,907 +0.28(+1.89%)
Nov 26, 2003 14.08 14.59 14.04 14.59 9,625 +0.74(+5.36%)
Nov 25, 2003 13.96 14.37 13.85 13.85 9,009 -0.25(-1.75%)
Nov 24, 2003 14.18 14.23 14.02 14.09 7,698 +0.46(+3.36%)
Nov 21, 2003 13.79 13.79 12.81 13.64 11,688 +1.23(+9.91%)
Nov 20, 2003 13.10 13.13 12.36 12.41 3,351 -0.31(-2.40%)
Nov 19, 2003 12.08 12.71 12.08 12.71 962 +0.41(+3.30%)
Nov 18, 2003 12.46 12.63 12.31 12.31 796 -0.16(-1.28%)
Nov 17, 2003 13.30 13.30 12.15 12.46 7,718 -0.59(-4.51%)
Nov 14, 2003 13.10 13.30 13.05 13.05 1,711 -0.25(-1.86%)
Nov 13, 2003 12.73 13.30 12.72 13.30 12,585 +0.60(+4.69%)
Nov 12, 2003 12.54 12.70 12.54 12.70 1,898 +0.31(+2.52%)
Nov 11, 2003 12.58 12.60 12.30 12.39 4,125 +0.11(+0.89%)
Nov 10, 2003 12.57 12.71 12.28 12.28 3,300 -0.42(-3.32%)
Nov 07, 2003 12.49 12.80 12.34 12.70 1,216 +0.50(+4.11%)
Nov 06, 2003 12.80 12.80 12.07 12.20 3,010 -0.06(-0.47%)
Nov 05, 2003 12.36 12.36 12.04 12.26 1,080 -0.17(-1.35%)
Nov 04, 2003 12.97 12.97 12.00 12.43 9,111 -0.10(-0.81%)
Nov 03, 2003 12.44 13.00 11.93 12.53 1,102 +0.17(+1.35%)
Oct 31, 2003 12.57 12.94 12.12 12.36 2,200 -0.33(-2.58%)
Oct 30, 2003 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Oct 29, 2003 12.89 12.89 12.39 12.69 2,062 +0.10(+0.81%)
Oct 28, 2003 12.81 13.02 12.42 12.59 4,537 -0.12(-0.97%)
Oct 27, 2003 12.33 12.79 12.33 12.71 1,100 +0.57(+4.67%)
Oct 24, 2003 12.15 12.15 12.14 12.14 825 -0.09(-0.77%)
Oct 23, 2003 12.24 12.24 12.24 12.24 137 +0.00(+0.00%)
Oct 22, 2003 12.53 12.53 12.12 12.24 7,012 +0.10(+0.84%)
Oct 21, 2003 12.41 12.59 12.14 12.14 4,262 -0.23(-1.82%)
Oct 20, 2003 12.83 12.83 12.36 12.36 962 +0.00(+0.00%)
Oct 17, 2003 12.84 12.84 12.09 12.36 3,580 -0.22(-1.73%)
Oct 16, 2003 12.52 12.58 12.49 12.58 1,100 +0.07(+0.52%)
Oct 15, 2003 12.96 13.41 12.45 12.52 18,289 -1.29(-9.33%)
Oct 14, 2003 13.15 13.81 13.15 13.80 412 +0.62(+4.69%)
Oct 13, 2003 13.37 13.37 12.69 13.18 2,200 +0.48(+3.78%)
Oct 10, 2003 12.89 12.89 12.70 12.70 1,237 -0.25(-1.96%)
Oct 09, 2003 13.79 13.79 12.96 12.96 3,850 -0.12(-0.94%)
Oct 08, 2003 13.52 13.53 12.94 13.08 3,025 -0.52(-3.85%)
Oct 07, 2003 13.48 13.74 13.38 13.61 4,528 -0.15(-1.11%)
Oct 06, 2003 13.41 13.77 13.38 13.76 3,025 +0.42(+3.16%)
Oct 03, 2003 13.57 13.57 13.12 13.34 2,733 -0.11(-0.81%)
Oct 02, 2003 13.48 13.66 13.43 13.45 5,225 +0.09(+0.65%)
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.