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 30, 2014 27.18 27.24 26.00 26.30 43,515 -0.96(-3.53%)
May 29, 2014 27.05 27.27 27.05 27.26 9,667 -0.14(-0.49%)
May 28, 2014 26.94 27.50 26.38 27.40 37,520 +0.22(+0.81%)
May 27, 2014 27.23 27.47 27.00 27.18 32,401 -0.13(-0.46%)
May 23, 2014 27.21 27.30 27.30 27.30 39,028 +0.12(+0.44%)
May 22, 2014 27.44 27.44 25.37 27.18 12,192 -0.10(-0.37%)
May 21, 2014 27.82 27.89 27.12 27.29 12,091 -0.28(-1.01%)
May 20, 2014 27.90 28.05 27.49 27.56 22,696 -0.57(-2.01%)
May 19, 2014 28.00 28.65 27.58 28.13 25,441 -0.07(-0.24%)
May 16, 2014 28.04 28.28 27.90 28.20 8,226 +0.19(+0.69%)
May 15, 2014 28.38 28.57 27.89 28.00 21,329 -0.39(-1.37%)
May 14, 2014 28.28 28.58 27.33 28.39 42,025 -0.17(-0.59%)
May 13, 2014 28.59 28.59 28.25 28.56 10,517 -0.18(-0.62%)
May 12, 2014 27.91 28.75 27.90 28.74 20,286 +0.83(+2.97%)
May 09, 2014 27.75 28.70 27.70 27.91 19,142 +0.01(+0.03%)
May 08, 2014 27.11 28.16 27.11 27.90 17,799 -0.09(-0.33%)
May 07, 2014 27.86 28.16 27.76 28.00 21,259 +0.08(+0.27%)
May 06, 2014 28.51 28.51 27.92 27.92 34,326 -0.61(-2.13%)
May 05, 2014 28.00 28.54 27.63 28.53 17,206 +0.40(+1.41%)
May 02, 2014 28.16 28.64 27.91 28.13 19,440 -0.05(-0.18%)
May 01, 2014 27.90 28.46 27.26 28.18 22,706 +0.29(+1.03%)
Apr 30, 2014 27.73 28.02 27.57 27.89 17,832 -0.01(-0.03%)
Apr 29, 2014 28.33 28.73 27.60 27.90 12,739 -0.34(-1.20%)
Apr 28, 2014 27.50 28.32 27.28 28.24 19,647 +0.74(+2.71%)
Apr 25, 2014 27.74 28.32 27.38 27.50 18,720 -0.50(-1.78%)
Apr 24, 2014 28.03 28.30 27.60 28.00 15,760 +0.02(+0.06%)
Apr 23, 2014 28.16 28.16 27.53 27.98 11,693 -0.10(-0.36%)
Apr 22, 2014 28.04 28.69 27.95 28.08 13,827 +0.19(+0.67%)
Apr 21, 2014 28.19 28.28 27.89 27.89 14,244 -0.52(-1.84%)
Apr 17, 2014 28.18 28.42 28.42 28.42 15,847 +0.14(+0.48%)
Apr 16, 2014 28.62 28.90 28.07 28.28 8,233 -0.21(-0.74%)
Apr 15, 2014 28.44 29.59 27.49 28.49 16,932 +0.30(+1.05%)
Apr 14, 2014 29.29 29.29 27.93 28.20 26,568 -0.74(-2.57%)
Apr 11, 2014 29.04 29.26 28.69 28.94 22,619 -0.22(-0.75%)
Apr 10, 2014 29.02 29.42 28.82 29.16 22,658 -0.01(-0.03%)
Apr 09, 2014 29.59 29.65 28.97 29.17 11,532 -0.28(-0.95%)
Apr 08, 2014 29.16 29.97 28.48 29.45 22,569 +0.47(+1.60%)
Apr 07, 2014 28.10 29.52 27.12 28.98 44,711 +0.65(+2.30%)
Apr 04, 2014 29.66 29.97 28.08 28.33 30,620 -1.40(-4.69%)
Apr 03, 2014 29.61 30.09 29.26 29.73 31,532 -0.03(-0.09%)
Apr 02, 2014 30.61 30.86 29.67 29.75 19,683 -0.90(-2.95%)
Apr 01, 2014 30.37 30.85 29.80 30.66 28,329 +0.62(+2.05%)
Mar 31, 2014 29.89 30.44 29.89 30.04 42,887 +0.18(+0.59%)
Mar 28, 2014 30.14 30.44 29.36 29.86 38,366 -0.25(-0.81%)
Mar 27, 2014 29.91 30.25 29.44 30.11 28,811 +0.10(+0.34%)
Mar 26, 2014 30.06 30.85 29.55 30.01 33,361 +0.02(+0.06%)
Mar 25, 2014 29.59 30.10 29.17 29.99 35,785 +0.41(+1.37%)
Mar 24, 2014 29.52 29.66 28.45 29.59 38,305 -0.08(-0.26%)
Mar 21, 2014 29.81 30.29 29.47 29.66 39,659 +0.07(+0.23%)
Mar 20, 2014 28.84 29.69 28.84 29.59 32,683 -0.03(-0.09%)
Mar 19, 2014 29.54 29.77 29.30 29.62 29,181 +0.21(+0.72%)
Mar 18, 2014 29.03 29.59 28.77 29.41 17,442 +0.50(+1.73%)
Mar 17, 2014 28.39 29.33 28.36 28.91 28,380 +0.74(+2.64%)
Mar 14, 2014 27.63 28.19 27.06 28.16 24,913 +0.28(+1.00%)
Mar 13, 2014 27.59 27.93 27.41 27.89 43,147 +0.11(+0.40%)
Mar 12, 2014 26.92 27.89 26.92 27.78 21,270 +0.57(+2.11%)
Mar 11, 2014 26.81 27.66 26.80 27.20 50,488 +0.19(+0.71%)
Mar 10, 2014 26.90 27.35 26.61 27.01 43,001 +0.00(+0.00%)
Mar 07, 2014 26.76 27.22 26.45 27.01 25,869 +0.36(+1.35%)
Mar 06, 2014 26.60 26.80 26.29 26.65 81,422 +0.04(+0.16%)
Mar 05, 2014 26.71 27.07 26.54 26.60 112,836 -0.04(-0.14%)
Mar 04, 2014 25.70 26.79 25.70 26.64 41,811 +1.37(+5.43%)
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.