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 (%)
May 31, 2005 13.34 13.34 12.94 12.97 69,128 -0.23(-1.76%)
May 27, 2005 12.70 13.26 12.70 13.21 13,448 +0.30(+2.31%)
May 26, 2005 13.24 13.34 12.91 12.91 135,359 -0.47(-3.48%)
May 25, 2005 13.30 13.58 13.24 13.37 30,237 +0.07(+0.55%)
May 24, 2005 13.29 13.50 13.26 13.30 37,814 -0.06(-0.44%)
May 23, 2005 13.56 13.57 13.24 13.36 37,426 -0.20(-1.50%)
May 20, 2005 13.40 13.60 13.40 13.56 18,660 +0.16(+1.19%)
May 19, 2005 12.82 13.63 12.75 13.40 68,005 +0.40(+3.08%)
May 18, 2005 12.88 13.09 12.72 13.00 58,302 +0.41(+3.29%)
May 17, 2005 12.36 12.68 12.24 12.59 21,317 +0.12(+0.99%)
May 16, 2005 12.41 12.86 12.36 12.46 51,589 +0.10(+0.82%)
May 13, 2005 12.58 12.58 12.36 12.36 18,185 +0.15(+1.19%)
May 12, 2005 12.58 12.73 12.16 12.22 15,586 -0.47(-3.72%)
May 11, 2005 12.54 12.88 12.54 12.69 26,229 +0.03(+0.23%)
May 10, 2005 12.94 12.94 12.59 12.66 14,135 -0.28(-2.19%)
May 09, 2005 12.94 13.07 12.88 12.94 10,658 +0.11(+0.85%)
May 06, 2005 12.97 13.07 12.84 12.84 27,339 +0.02(+0.17%)
May 05, 2005 13.13 13.13 12.81 12.81 7,331 -0.13(-1.01%)
May 04, 2005 12.97 13.05 12.88 12.94 33,845 +0.01(+0.11%)
May 03, 2005 12.97 12.98 12.61 12.93 17,171 -0.01(-0.11%)
May 02, 2005 12.54 12.94 12.49 12.94 35,325 +0.40(+3.19%)
Apr 29, 2005 12.42 12.65 12.25 12.54 54,473 +0.40(+3.29%)
Apr 28, 2005 12.20 12.36 11.88 12.14 48,044 -0.04(-0.30%)
Apr 27, 2005 11.52 12.23 11.52 12.18 33,214 +0.37(+3.14%)
Apr 26, 2005 11.56 12.04 11.56 11.81 40,169 +0.07(+0.56%)
Apr 25, 2005 11.88 11.96 11.70 11.74 16,269 +0.02(+0.19%)
Apr 22, 2005 12.15 12.15 11.64 11.72 35,502 -0.57(-4.62%)
Apr 21, 2005 12.39 12.39 12.10 12.29 18,912 +0.20(+1.68%)
Apr 20, 2005 12.36 12.45 12.01 12.09 18,722 -0.17(-1.37%)
Apr 19, 2005 12.07 12.35 12.07 12.25 14,603 +0.25(+2.12%)
Apr 18, 2005 12.22 12.22 11.82 12.00 10,420 -0.07(-0.60%)
Apr 15, 2005 12.40 12.48 12.07 12.07 49,161 -0.15(-1.19%)
Apr 14, 2005 12.33 12.39 12.18 12.22 16,954 -0.32(-2.55%)
Apr 13, 2005 12.09 12.54 12.03 12.54 39,366 +0.45(+3.73%)
Apr 12, 2005 12.44 13.03 11.80 12.09 79,299 -0.35(-2.81%)
Apr 11, 2005 13.30 13.30 12.38 12.44 164,307 -0.84(-6.30%)
Apr 08, 2005 13.58 13.72 13.24 13.27 36,232 -0.51(-3.70%)
Apr 07, 2005 13.70 13.82 13.59 13.78 3,602 +0.16(+1.18%)
Apr 06, 2005 13.61 13.81 13.53 13.62 1,655 +0.11(+0.81%)
Apr 05, 2005 13.64 13.74 13.41 13.51 48,011 -0.13(-0.96%)
Apr 04, 2005 13.47 13.71 13.26 13.64 8,067 +0.30(+2.23%)
Apr 01, 2005 13.73 13.75 13.13 13.34 33,430 -0.52(-3.73%)
Mar 31, 2005 13.28 13.90 13.25 13.86 88,365 +0.51(+3.81%)
Mar 30, 2005 13.30 13.37 13.16 13.35 8,236 +0.18(+1.38%)
Mar 29, 2005 13.19 13.24 13.16 13.17 13,112 -0.02(-0.17%)
Mar 28, 2005 13.17 13.60 13.09 13.19 37,735 -0.07(-0.49%)
Mar 24, 2005 13.85 13.92 13.09 13.26 51,883 -0.55(-4.00%)
Mar 23, 2005 13.82 13.82 13.69 13.81 10,587 -0.10(-0.73%)
Mar 22, 2005 14.33 14.33 13.85 13.91 4,331 -0.20(-1.44%)
Mar 21, 2005 13.97 14.24 13.97 14.12 6,165 +0.16(+1.15%)
Mar 18, 2005 14.12 14.22 13.93 13.96 34,162 -0.13(-0.93%)
Mar 17, 2005 14.04 14.18 13.99 14.09 23,109 +0.01(+0.10%)
Mar 16, 2005 14.01 14.24 14.01 14.07 12,514 -0.12(-0.82%)
Mar 15, 2005 14.08 14.36 14.08 14.19 15,803 +0.08(+0.57%)
Mar 14, 2005 14.11 14.33 13.93 14.11 42,083 +0.01(+0.05%)
Mar 11, 2005 13.93 14.25 13.93 14.10 63,078 +0.02(+0.15%)
Mar 10, 2005 13.98 14.13 13.98 14.08 1,677 +0.10(+0.73%)
Mar 09, 2005 14.36 14.36 13.74 13.98 20,460 -0.39(-2.68%)
Mar 08, 2005 14.53 14.54 14.33 14.36 11,666 -0.04(-0.25%)
Mar 07, 2005 14.79 14.84 14.30 14.40 8,078 -0.22(-1.49%)
Mar 04, 2005 14.53 14.67 14.21 14.62 23,794 +0.08(+0.55%)
Mar 03, 2005 14.42 14.54 14.20 14.54 11,017 +0.14(+0.96%)
Mar 02, 2005 14.18 14.40 14.04 14.40 22,303 +0.11(+0.76%)
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.