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, 2006 22.86 23.46 22.77 23.18 94,660 +0.44(+1.92%)
May 30, 2006 22.39 22.88 22.17 22.75 141,073 +0.75(+3.40%)
May 26, 2006 21.98 22.11 21.93 22.00 25,765 +0.02(+0.10%)
May 25, 2006 21.48 22.02 21.48 21.98 54,255 +0.73(+3.42%)
May 24, 2006 21.19 21.56 20.93 21.25 36,523 +0.06(+0.27%)
May 23, 2006 21.52 21.86 21.00 21.19 71,391 -0.18(-0.85%)
May 22, 2006 21.72 21.72 21.30 21.37 58,796 -0.41(-1.90%)
May 19, 2006 21.62 21.84 21.42 21.79 45,278 +0.15(+0.71%)
May 18, 2006 21.77 22.01 21.43 21.64 27,328 -0.19(-0.87%)
May 17, 2006 21.21 21.93 20.87 21.82 47,799 +0.25(+1.18%)
May 16, 2006 21.13 22.12 20.59 21.57 131,086 +0.28(+1.33%)
May 15, 2006 21.34 21.60 21.09 21.29 127,951 -0.57(-2.63%)
May 12, 2006 22.42 22.60 20.85 21.86 174,230 -0.52(-2.31%)
May 11, 2006 22.76 22.79 22.18 22.38 106,988 -0.44(-1.91%)
May 10, 2006 22.54 23.20 22.07 22.81 102,116 +0.13(+0.58%)
May 09, 2006 22.91 23.04 22.22 22.68 106,099 -0.23(-1.02%)
May 08, 2006 23.58 23.91 22.87 22.92 92,215 -0.41(-1.75%)
May 05, 2006 23.08 23.37 22.92 23.32 60,948 +0.08(+0.34%)
May 04, 2006 23.48 23.53 22.51 23.24 129,393 -0.24(-1.02%)
May 03, 2006 22.07 23.56 22.06 23.48 123,344 +1.16(+5.18%)
May 02, 2006 22.04 22.81 21.58 22.33 80,207 +0.31(+1.42%)
May 01, 2006 21.46 22.73 21.46 22.01 199,274 +0.74(+3.49%)
Apr 28, 2006 20.55 21.27 20.38 21.27 111,517 +0.95(+4.69%)
Apr 27, 2006 20.89 20.89 19.72 20.32 103,847 -0.63(-2.99%)
Apr 26, 2006 19.61 21.02 19.61 20.94 160,215 +1.48(+7.58%)
Apr 25, 2006 19.02 19.60 18.98 19.47 128,494 +0.33(+1.75%)
Apr 24, 2006 18.77 19.27 18.77 19.13 154,166 +0.24(+1.27%)
Apr 21, 2006 19.02 19.19 18.62 18.89 82,707 +0.07(+0.35%)
Apr 20, 2006 19.82 20.68 18.49 18.83 706,191 -0.96(-4.85%)
Apr 19, 2006 19.53 20.50 19.45 19.79 261,752 +0.26(+1.34%)
Apr 18, 2006 19.10 19.60 18.94 19.53 116,015 +0.35(+1.82%)
Apr 17, 2006 19.12 19.19 18.93 19.18 85,241 +0.25(+1.31%)
Apr 13, 2006 19.16 19.25 18.84 18.93 30,967 -0.01(-0.08%)
Apr 12, 2006 18.62 19.24 18.63 18.94 101,244 +0.32(+1.72%)
Apr 11, 2006 19.08 19.13 18.54 18.62 53,784 -0.28(-1.46%)
Apr 10, 2006 19.18 19.18 18.70 18.90 136,527 +0.24(+1.29%)
Apr 07, 2006 19.05 19.15 18.61 18.66 87,218 -0.17(-0.93%)
Apr 06, 2006 19.00 19.13 18.30 18.84 72,095 -0.28(-1.45%)
Apr 05, 2006 19.66 19.66 18.76 19.11 111,228 -0.95(-4.71%)
Apr 04, 2006 19.97 20.09 19.79 20.06 90,986 +0.09(+0.44%)
Apr 03, 2006 20.34 20.36 19.78 19.97 82,012 -0.30(-1.47%)
Mar 31, 2006 20.37 20.59 20.10 20.27 130,364 +0.10(+0.51%)
Mar 30, 2006 20.40 20.60 20.05 20.17 72,046 -0.18(-0.89%)
Mar 29, 2006 20.38 20.51 20.10 20.35 153,635 +0.00(+0.00%)
Mar 28, 2006 20.71 21.85 20.29 20.35 129,401 -0.19(-0.92%)
Mar 27, 2006 20.56 20.58 19.95 20.54 85,920 +0.32(+1.58%)
Mar 24, 2006 19.47 20.54 19.39 20.22 82,142 +0.76(+3.89%)
Mar 23, 2006 18.89 19.50 18.76 19.46 46,339 +0.78(+4.16%)
Mar 22, 2006 18.54 18.70 18.51 18.68 41,251 +0.00(+0.00%)
Mar 21, 2006 19.09 19.40 18.52 18.68 129,907 -0.41(-2.13%)
Mar 20, 2006 18.73 19.73 18.59 19.09 59,686 +0.58(+3.14%)
Mar 17, 2006 18.68 18.68 18.49 18.51 85,828 -0.07(-0.39%)
Mar 16, 2006 18.65 18.65 18.36 18.58 33,524 -0.04(-0.23%)
Mar 15, 2006 18.54 18.66 18.21 18.62 61,708 +0.23(+1.23%)
Mar 14, 2006 18.54 18.54 18.27 18.40 26,931 -0.17(-0.90%)
Mar 13, 2006 18.24 18.71 18.24 18.57 53,665 +0.15(+0.79%)
Mar 10, 2006 18.28 18.78 17.83 18.42 42,394 -0.10(-0.55%)
Mar 09, 2006 18.91 18.91 18.46 18.52 45,553 -0.31(-1.62%)
Mar 08, 2006 17.85 18.91 17.74 18.83 102,406 +0.84(+4.65%)
Mar 07, 2006 17.86 18.11 17.30 17.99 50,341 -0.01(-0.08%)
Mar 06, 2006 17.65 18.09 17.35 18.01 48,266 +0.23(+1.27%)
Mar 03, 2006 17.70 17.89 17.38 17.78 33,372 -0.04(-0.20%)
Mar 02, 2006 17.80 18.12 17.42 17.82 44,212 -0.14(-0.77%)
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.