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 (%)
Mar 31, 2015 28.23 29.47 28.23 29.47 27,037 +1.06(+3.71%)
Mar 30, 2015 28.04 28.42 27.82 28.42 8,865 +0.21(+0.74%)
Mar 27, 2015 28.06 28.26 27.83 28.21 24,547 +0.26(+0.94%)
Mar 26, 2015 27.89 28.07 27.89 27.95 3,886 -0.16(-0.56%)
Mar 25, 2015 27.93 28.35 27.43 28.10 9,192 +0.06(+0.22%)
Mar 24, 2015 28.01 28.33 27.89 28.04 10,297 +0.37(+1.35%)
Mar 23, 2015 28.47 28.47 27.57 27.67 11,896 -0.45(-1.61%)
Mar 20, 2015 27.57 28.14 27.44 28.12 24,002 +0.65(+2.38%)
Mar 19, 2015 27.29 27.50 27.12 27.47 9,494 -0.03(-0.10%)
Mar 18, 2015 27.35 27.50 27.33 27.49 18,104 -0.04(-0.16%)
Mar 17, 2015 27.49 27.78 27.28 27.54 21,339 +0.05(+0.19%)
Mar 16, 2015 27.64 27.64 27.38 27.49 3,060 -0.16(-0.57%)
Mar 13, 2015 27.70 27.77 27.42 27.64 11,146 -0.03(-0.13%)
Mar 12, 2015 27.69 27.89 27.56 27.68 14,374 -0.01(-0.03%)
Mar 11, 2015 27.19 27.95 27.19 27.69 16,367 +0.71(+2.65%)
Mar 10, 2015 26.82 27.33 26.45 26.97 15,704 -0.05(-0.19%)
Mar 09, 2015 26.32 27.36 26.32 27.02 15,139 +0.55(+2.06%)
Mar 06, 2015 26.57 26.82 26.36 26.48 26,119 -0.19(-0.71%)
Mar 05, 2015 26.40 26.67 26.37 26.67 13,324 +0.14(+0.52%)
Mar 04, 2015 26.57 26.69 26.19 26.53 13,892 -0.11(-0.42%)
Mar 03, 2015 26.41 26.80 26.25 26.64 7,276 -0.01(-0.03%)
Mar 02, 2015 27.02 27.25 26.39 26.65 29,220 -0.36(-1.34%)
Feb 27, 2015 27.04 27.55 26.82 27.01 19,507 -0.25(-0.92%)
Feb 26, 2015 26.90 27.42 26.71 27.26 12,321 +0.34(+1.25%)
Feb 25, 2015 27.46 27.52 26.75 26.93 14,017 -0.33(-1.22%)
Feb 24, 2015 26.04 27.44 26.04 27.26 23,427 +1.29(+4.98%)
Feb 23, 2015 26.00 26.88 25.74 25.97 27,457 +0.02(+0.07%)
Feb 20, 2015 26.75 26.75 25.78 25.95 25,394 -0.67(-2.50%)
Feb 19, 2015 27.45 27.77 26.56 26.62 12,931 -0.84(-3.06%)
Feb 18, 2015 27.65 28.10 27.29 27.46 6,510 +0.10(+0.35%)
Feb 17, 2015 29.00 29.00 27.26 27.36 11,085 -1.44(-5.02%)
Feb 13, 2015 31.05 28.80 28.80 28.80 25,549 -0.48(-1.62%)
Feb 12, 2015 29.12 30.00 28.47 29.28 15,322 +0.42(+1.44%)
Feb 11, 2015 28.77 29.51 28.35 28.86 33,127 +0.10(+0.33%)
Feb 10, 2015 28.86 29.83 28.61 28.77 7,919 +0.16(+0.54%)
Feb 09, 2015 29.26 29.44 28.61 28.61 11,624 -0.80(-2.73%)
Feb 06, 2015 29.63 29.67 29.12 29.42 17,638 +0.35(+1.22%)
Feb 05, 2015 28.74 30.15 28.74 29.06 16,270 +0.35(+1.24%)
Feb 04, 2015 28.41 29.99 28.41 28.71 10,763 -0.34(-1.16%)
Feb 03, 2015 28.44 29.11 28.13 29.05 18,189 +1.02(+3.64%)
Feb 02, 2015 27.78 30.68 27.44 28.03 43,160 +0.12(+0.43%)
Jan 30, 2015 28.49 28.99 27.64 27.90 18,737 -0.65(-2.27%)
Jan 29, 2015 27.71 28.59 27.71 28.55 6,360 +0.77(+2.77%)
Jan 28, 2015 28.80 28.84 27.71 27.78 9,650 -1.06(-3.69%)
Jan 27, 2015 29.34 29.34 28.55 28.85 6,776 -0.28(-0.95%)
Jan 26, 2015 28.45 29.12 28.45 29.12 5,087 -0.13(-0.46%)
Jan 23, 2015 29.44 29.57 28.97 29.26 16,566 -0.64(-2.13%)
Jan 22, 2015 29.78 30.24 29.14 29.89 17,825 +0.62(+2.13%)
Jan 21, 2015 29.76 30.35 28.83 29.27 21,912 -0.36(-1.23%)
Jan 20, 2015 30.48 30.48 29.16 29.63 8,920 -0.69(-2.28%)
Jan 16, 2015 29.39 30.36 29.00 30.33 8,752 +0.81(+2.75%)
Jan 15, 2015 29.84 30.19 29.41 29.51 6,765 -0.55(-1.84%)
Jan 14, 2015 28.83 30.16 28.83 30.07 13,448 +0.74(+2.54%)
Jan 13, 2015 29.53 29.53 28.61 29.32 8,699 +0.07(+0.24%)
Jan 12, 2015 29.27 29.27 29.01 29.25 12,529 -0.08(-0.27%)
Jan 09, 2015 29.52 29.70 29.12 29.33 5,872 -0.32(-1.08%)
Jan 08, 2015 29.41 30.09 29.18 29.65 14,616 +0.33(+1.12%)
Jan 07, 2015 29.31 29.72 28.13 29.32 14,641 -0.03(-0.09%)
Jan 06, 2015 29.73 30.02 29.01 29.35 14,401 -0.38(-1.28%)
Jan 05, 2015 29.39 30.15 27.82 29.73 42,330 +0.28(+0.94%)
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.