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, 2004 15.64 16.00 15.59 15.74 12,925 +0.03(+0.19%)
Dec 30, 2004 15.53 15.85 15.53 15.71 1,925 -0.07(-0.46%)
Dec 29, 2004 15.75 15.78 15.74 15.78 8,662 -0.22(-1.36%)
Dec 28, 2004 15.96 16.00 15.53 16.00 8,800 +0.00(+0.00%)
Dec 27, 2004 16.36 16.36 16.00 16.00 30,388 -0.28(-1.74%)
Dec 23, 2004 16.29 16.34 16.12 16.28 5,912 +0.12(+0.72%)
Dec 22, 2004 15.56 16.17 15.56 16.17 49,777 +0.36(+2.25%)
Dec 21, 2004 15.41 15.81 15.25 15.81 27,363 +0.41(+2.64%)
Dec 20, 2004 14.76 15.42 14.76 15.40 21,726 +0.68(+4.59%)
Dec 17, 2004 15.39 15.39 14.73 14.73 51,014 -0.69(-4.48%)
Dec 16, 2004 15.65 15.82 15.42 15.42 6,187 -0.68(-4.25%)
Dec 15, 2004 16.24 16.36 16.00 16.10 32,726 -0.07(-0.45%)
Dec 14, 2004 15.74 16.18 15.74 16.17 18,013 -0.01(-0.05%)
Dec 13, 2004 16.13 16.18 15.67 16.18 9,075 +0.11(+0.68%)
Dec 10, 2004 16.07 16.07 15.59 16.07 10,725 +0.01(+0.05%)
Dec 09, 2004 16.07 16.07 15.58 16.06 6,737 +0.07(+0.41%)
Dec 08, 2004 15.81 16.00 15.58 16.00 13,888 +0.17(+1.10%)
Dec 07, 2004 15.96 16.07 15.76 15.82 7,012 -0.17(-1.09%)
Dec 06, 2004 15.93 16.00 15.78 16.00 12,100 +0.00(+0.00%)
Dec 03, 2004 16.00 16.07 15.73 16.00 25,988 +0.08(+0.50%)
Dec 02, 2004 15.85 16.00 15.77 15.92 17,325 +0.04(+0.23%)
Dec 01, 2004 15.79 16.07 15.79 15.88 49,364 +0.09(+0.60%)
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%)
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.