Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 15.95 | 15.95 | 15.95 | 15.95 | 1,000 | +0.65(+4.25%) |
| Dec 29, 2011 | 15.30 | 15.70 | 15.30 | 15.30 | 1,941 | -0.01(-0.07%) |
| Dec 28, 2011 | 15.36 | 15.36 | 15.31 | 15.31 | 1,492 | -0.64(-4.01%) |
| Dec 27, 2011 | 15.60 | 15.95 | 15.60 | 15.95 | 2,985 | +0.45(+2.90%) |
| Dec 23, 2011 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.46(+3.06%) |
| Dec 20, 2011 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | -0.95(-5.94%) |
| Dec 14, 2011 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.27(+1.72%) |
| Dec 13, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 200 | +0.38(+2.48%) |
| Dec 12, 2011 | 15.95 | 15.95 | 15.25 | 15.34 | 2,452 | +0.28(+1.86%) |
| Dec 05, 2011 | 14.85 | 15.06 | 15.06 | 15.06 | 1,100 | +0.16(+1.07%) |
| Dec 02, 2011 | 14.90 | 14.90 | 14.90 | 14.90 | 357 | +0.10(+0.68%) |
| Nov 30, 2011 | 14.76 | 14.80 | 14.80 | 14.80 | 4,400 | -0.80(-5.13%) |
| Nov 29, 2011 | 15.60 | 15.64 | 15.60 | 15.60 | 2,300 | +0.35(+2.30%) |
| Nov 21, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.22(-1.42%) |
| Nov 17, 2011 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.32(+2.11%) |
| Nov 14, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 1,000 | +0.11(+0.73%) |
| Nov 10, 2011 | 15.07 | 15.04 | 15.04 | 15.04 | 200 | -0.01(-0.07%) |
| Nov 08, 2011 | 15.00 | 15.05 | 15.05 | 15.05 | 1,900 | -0.08(-0.53%) |
| Nov 03, 2011 | 15.20 | 15.13 | 15.13 | 15.13 | 2,400 | -0.07(-0.46%) |
| Nov 02, 2011 | 15.20 | 15.28 | 15.17 | 15.20 | 1,210 | -0.10(-0.65%) |
| Nov 01, 2011 | 15.69 | 16.00 | 15.30 | 15.30 | 562 | +0.11(+0.70%) |
| Oct 31, 2011 | 16.00 | 16.00 | 15.19 | 15.19 | 536 | -0.04(-0.24%) |
| Oct 25, 2011 | 15.77 | 15.23 | 15.23 | 15.23 | 300 | +0.15(+1.03%) |
| Oct 24, 2011 | 15.07 | 15.07 | 15.07 | 15.07 | 200 | +0.04(+0.30%) |
| Oct 19, 2011 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | -0.47(-3.03%) |
| Oct 18, 2011 | 15.50 | 15.50 | 15.50 | 15.50 | 500 | +0.00(+0.00%) |
| Oct 11, 2011 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -0.01(-0.06%) |
| Oct 10, 2011 | 15.50 | 15.51 | 15.50 | 15.51 | 650 | +0.36(+2.38%) |
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.
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.
