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 30, 2011 16.29 16.29 15.90 16.08 8,157 -0.29(-1.77%)
Dec 29, 2011 15.92 16.37 15.92 16.37 6,142 +0.34(+2.15%)
Dec 28, 2011 16.11 16.26 15.96 16.03 9,277 -0.14(-0.87%)
Dec 27, 2011 16.30 16.30 16.02 16.17 4,000 -0.20(-1.24%)
Dec 23, 2011 16.61 16.61 16.36 16.37 3,078 -0.28(-1.69%)
Dec 21, 2011 16.27 16.74 16.27 16.65 2,316 +0.24(+1.48%)
Dec 20, 2011 16.03 16.44 15.97 16.41 20,880 +0.59(+3.76%)
Dec 19, 2011 15.92 16.03 15.79 15.82 8,631 -0.09(-0.54%)
Dec 16, 2011 16.03 16.03 15.62 15.90 48,506 -0.07(-0.44%)
Dec 15, 2011 15.90 15.99 15.77 15.97 8,617 +0.20(+1.24%)
Dec 14, 2011 15.44 15.87 15.44 15.78 18,978 +0.39(+2.54%)
Dec 13, 2011 15.77 15.86 15.39 15.39 8,140 -0.26(-1.65%)
Dec 12, 2011 15.72 15.72 15.43 15.65 5,449 -0.24(-1.53%)
Dec 09, 2011 15.50 15.90 15.50 15.89 8,702 +0.30(+1.91%)
Dec 08, 2011 15.64 15.72 15.51 15.59 9,413 -0.31(-1.97%)
Dec 07, 2011 15.71 15.90 15.65 15.90 6,946 +0.12(+0.74%)
Dec 06, 2011 15.94 15.94 15.70 15.79 6,659 -0.14(-0.88%)
Dec 05, 2011 15.68 15.93 15.38 15.93 12,562 +0.34(+2.16%)
Dec 02, 2011 15.68 15.72 15.38 15.59 10,519 +0.17(+1.12%)
Dec 01, 2011 15.80 15.90 15.40 15.42 17,291 -0.59(-3.71%)
Nov 30, 2011 14.41 16.03 14.14 16.01 57,072 +2.05(+14.67%)
Nov 29, 2011 13.85 14.04 13.85 13.96 6,570 +0.09(+0.62%)
Nov 28, 2011 14.09 14.10 13.71 13.88 23,995 +0.38(+2.78%)
Nov 25, 2011 14.10 14.37 13.50 13.50 5,012 -0.58(-4.11%)
Nov 23, 2011 14.36 14.36 14.07 14.08 14,753 -0.30(-2.12%)
Nov 22, 2011 14.65 14.72 14.36 14.39 9,429 -0.35(-2.39%)
Nov 21, 2011 14.75 14.89 14.70 14.74 21,118 -0.12(-0.79%)
Nov 18, 2011 14.85 14.96 14.65 14.86 10,074 -0.02(-0.10%)
Nov 17, 2011 14.62 14.93 14.61 14.87 5,898 +0.29(+1.98%)
Nov 16, 2011 14.86 14.86 14.57 14.58 13,025 -0.29(-1.95%)
Nov 15, 2011 14.84 14.87 14.39 14.87 10,481 +0.00(+0.00%)
Nov 14, 2011 14.77 14.93 14.62 14.87 8,198 +0.09(+0.58%)
Nov 11, 2011 14.74 14.79 14.65 14.79 7,465 +0.26(+1.76%)
Nov 10, 2011 14.53 14.58 14.40 14.53 4,102 +0.00(+0.00%)
Nov 09, 2011 15.06 15.20 14.52 14.53 17,841 -0.72(-4.72%)
Nov 08, 2011 14.68 15.33 14.59 15.25 13,625 +0.70(+4.78%)
Nov 07, 2011 14.48 14.70 14.33 14.55 6,372 -0.27(-1.83%)
Nov 04, 2011 14.91 15.20 14.51 14.82 13,656 -0.19(-1.24%)
Nov 03, 2011 14.73 15.06 14.50 15.01 8,191 +0.33(+2.27%)
Nov 02, 2011 14.37 14.72 14.37 14.68 8,998 +0.43(+3.04%)
Nov 01, 2011 14.59 14.70 14.10 14.24 23,990 -0.80(-5.30%)
Oct 31, 2011 14.88 15.09 14.79 15.04 11,022 +0.12(+0.83%)
Oct 28, 2011 14.93 15.23 14.52 14.92 30,588 -0.18(-1.18%)
Oct 27, 2011 14.00 15.09 13.97 15.09 37,246 +1.30(+9.42%)
Oct 26, 2011 13.74 13.92 13.48 13.79 17,284 +0.32(+2.35%)
Oct 25, 2011 13.53 13.84 13.42 13.48 20,854 -0.09(-0.68%)
Oct 24, 2011 13.55 13.85 13.46 13.57 32,677 -0.25(-1.79%)
Oct 21, 2011 14.10 14.10 13.23 13.82 21,308 -0.08(-0.56%)
Oct 20, 2011 13.92 14.09 13.81 13.90 10,877 +0.00(+0.00%)
Oct 19, 2011 14.16 14.16 13.86 13.90 31,034 -0.22(-1.53%)
Oct 18, 2011 14.20 14.20 13.84 14.11 27,473 +0.07(+0.50%)
Oct 17, 2011 14.87 14.87 13.69 14.04 54,108 -0.89(-5.96%)
Oct 14, 2011 15.04 15.04 14.81 14.93 7,026 -0.05(-0.36%)
Oct 13, 2011 15.08 15.09 14.92 14.99 4,787 -0.14(-0.92%)
Oct 12, 2011 14.89 15.31 14.84 15.13 17,124 +0.24(+1.61%)
Oct 11, 2011 14.91 15.30 14.57 14.89 10,271 -0.19(-1.23%)
Oct 10, 2011 14.56 15.27 14.34 15.07 12,768 +0.68(+4.73%)
Oct 07, 2011 15.21 15.22 14.09 14.39 14,304 -0.86(-5.63%)
Oct 06, 2011 15.38 15.38 14.96 15.25 12,582 -0.18(-1.15%)
Oct 05, 2011 15.18 15.61 14.70 15.43 33,496 +0.64(+4.34%)
Oct 04, 2011 14.09 15.41 14.04 14.79 27,283 +0.74(+5.29%)
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.