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 (%)
Apr 29, 2011 16.45 16.64 16.31 16.53 16,672 +0.09(+0.55%)
Apr 28, 2011 16.15 16.47 16.15 16.44 9,183 +0.36(+2.21%)
Apr 27, 2011 16.16 16.19 15.89 16.09 15,810 +0.01(+0.05%)
Apr 26, 2011 17.06 17.21 15.43 16.08 45,229 -0.93(-5.48%)
Apr 25, 2011 17.17 17.17 16.96 17.01 4,548 -0.18(-1.06%)
Apr 21, 2011 17.11 17.21 16.99 17.19 3,990 +0.06(+0.35%)
Apr 20, 2011 17.48 17.49 17.00 17.13 14,753 -0.21(-1.22%)
Apr 19, 2011 17.50 17.54 17.28 17.35 2,866 -0.19(-1.08%)
Apr 18, 2011 17.64 17.69 17.47 17.54 4,797 -0.24(-1.32%)
Apr 15, 2011 17.75 17.86 17.59 17.77 10,962 +0.01(+0.04%)
Apr 14, 2011 17.52 17.76 17.52 17.76 4,046 +0.14(+0.82%)
Apr 13, 2011 17.98 18.00 17.60 17.62 5,813 -0.41(-2.27%)
Apr 12, 2011 18.31 18.31 18.03 18.03 3,950 -0.27(-1.49%)
Apr 11, 2011 18.48 18.56 18.15 18.30 20,840 -0.14(-0.74%)
Apr 08, 2011 18.58 18.85 18.44 18.44 22,359 -0.38(-2.01%)
Apr 07, 2011 18.85 18.96 18.80 18.82 3,499 -0.12(-0.64%)
Apr 06, 2011 18.86 18.94 18.78 18.94 7,967 +0.04(+0.20%)
Apr 05, 2011 18.72 19.26 18.63 18.90 20,275 +0.11(+0.57%)
Apr 04, 2011 18.76 18.92 18.70 18.79 3,201 +0.14(+0.73%)
Apr 01, 2011 18.68 18.72 18.51 18.66 17,820 -0.17(-0.89%)
Mar 31, 2011 18.79 18.92 18.68 18.82 15,117 +0.14(+0.73%)
Mar 30, 2011 18.63 18.72 18.27 18.69 13,348 +0.16(+0.86%)
Mar 29, 2011 18.51 18.53 18.04 18.53 7,413 -0.02(-0.08%)
Mar 28, 2011 18.73 18.76 18.54 18.54 8,571 -0.12(-0.65%)
Mar 25, 2011 18.37 18.73 18.35 18.66 8,853 +0.39(+2.12%)
Mar 24, 2011 18.42 18.44 18.15 18.28 11,648 -0.05(-0.25%)
Mar 23, 2011 17.82 18.57 17.82 18.32 41,957 +0.09(+0.50%)
Mar 22, 2011 18.40 18.66 18.16 18.23 11,283 -0.23(-1.27%)
Mar 21, 2011 18.13 18.48 17.83 18.47 35,512 +0.42(+2.31%)
Mar 18, 2011 17.57 18.35 17.52 18.05 94,148 +0.60(+3.43%)
Mar 17, 2011 17.40 17.58 17.31 17.45 9,592 -0.01(-0.04%)
Mar 16, 2011 17.51 17.67 17.44 17.46 20,987 -0.05(-0.30%)
Mar 15, 2011 17.28 17.65 17.28 17.51 26,965 -0.14(-0.82%)
Mar 14, 2011 17.51 17.69 17.51 17.66 9,901 +0.01(+0.04%)
Mar 11, 2011 17.78 17.80 17.62 17.65 17,701 -0.11(-0.64%)
Mar 10, 2011 17.92 18.30 17.75 17.76 15,944 -0.36(-1.99%)
Mar 09, 2011 17.98 18.16 17.98 18.12 4,461 +0.19(+1.05%)
Mar 08, 2011 17.88 18.12 17.50 17.93 15,074 +0.08(+0.42%)
Mar 07, 2011 18.18 18.35 17.55 17.86 26,855 -0.33(-1.82%)
Mar 04, 2011 18.42 18.46 18.02 18.19 37,832 -0.32(-1.75%)
Mar 03, 2011 18.40 18.51 18.36 18.51 14,972 +0.20(+1.07%)
Mar 02, 2011 18.21 18.39 18.11 18.32 6,489 -0.05(-0.29%)
Mar 01, 2011 18.38 18.48 18.22 18.37 11,575 +0.01(+0.08%)
Feb 28, 2011 18.94 18.94 18.31 18.36 26,961 -0.58(-3.06%)
Feb 25, 2011 19.01 19.01 18.81 18.94 8,840 +0.08(+0.40%)
Feb 24, 2011 18.69 19.11 18.69 18.86 16,756 -0.12(-0.63%)
Feb 23, 2011 19.06 19.25 18.77 18.98 14,299 -0.02(-0.08%)
Feb 22, 2011 18.74 19.48 18.69 19.00 30,852 -0.14(-0.75%)
Feb 18, 2011 18.44 19.23 18.37 19.14 25,866 +0.72(+3.92%)
Feb 17, 2011 18.33 18.42 18.30 18.42 7,950 +0.17(+0.95%)
Feb 16, 2011 18.12 18.30 18.06 18.24 6,934 +0.04(+0.21%)
Feb 15, 2011 18.22 18.25 18.15 18.21 8,728 +0.05(+0.29%)
Feb 14, 2011 18.20 18.36 18.02 18.15 19,951 +0.07(+0.37%)
Feb 11, 2011 17.95 18.14 17.95 18.09 10,002 +0.04(+0.21%)
Feb 10, 2011 17.67 18.06 17.67 18.05 15,335 +0.33(+1.87%)
Feb 09, 2011 17.48 17.78 17.48 17.72 9,876 +0.23(+1.33%)
Feb 08, 2011 17.44 17.48 17.38 17.48 6,691 +0.08(+0.48%)
Feb 07, 2011 17.36 17.42 17.22 17.40 10,734 +0.12(+0.70%)
Feb 04, 2011 17.38 17.41 17.24 17.28 7,450 -0.10(-0.56%)
Feb 03, 2011 17.36 17.41 17.23 17.38 7,961 +0.08(+0.43%)
Feb 02, 2011 17.18 17.38 17.18 17.30 10,175 +0.16(+0.92%)
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.