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 (%)
Jun 28, 2002 14.52 14.65 10.91 11.09 220,560 -2.60(-18.97%)
Jun 27, 2002 13.45 15.19 13.45 13.69 42,901 -0.67(-4.66%)
Jun 26, 2002 14.33 14.38 14.22 14.36 8,525 -0.18(-1.25%)
Jun 25, 2002 14.29 14.60 13.86 14.54 8,800 +0.33(+2.36%)
Jun 21, 2002 14.05 14.08 13.85 14.20 5,225 +0.50(+3.63%)
Jun 20, 2002 13.90 14.22 13.45 13.71 9,762 -0.22(-1.59%)
Jun 19, 2002 14.09 14.11 13.16 13.93 7,425 +0.11(+0.79%)
Jun 18, 2002 13.82 14.14 13.82 13.82 6,050 +0.36(+2.70%)
Jun 17, 2002 14.30 14.49 13.45 13.45 19,525 -0.58(-4.15%)
Jun 14, 2002 14.22 14.22 13.96 14.04 6,737 +0.04(+0.26%)
Jun 12, 2002 14.18 14.70 13.95 14.00 29,563 -0.06(-0.41%)
Jun 11, 2002 13.96 14.08 13.82 14.06 7,425 +0.06(+0.42%)
Jun 10, 2002 14.01 14.20 14.00 14.00 9,762 -0.01(-0.05%)
Jun 07, 2002 13.81 14.14 13.55 14.01 2,887 +0.33(+2.45%)
Jun 06, 2002 14.54 14.54 13.64 13.67 6,875 -0.80(-5.53%)
Jun 05, 2002 14.64 14.90 14.47 14.47 3,300 -0.51(-3.40%)
May 31, 2002 15.60 15.82 14.91 14.98 7,012 -0.65(-4.19%)
May 28, 2002 14.54 15.64 14.01 15.64 14,163 +1.09(+7.50%)
May 27, 2002 14.54 14.54 14.43 14.54 14,300 +0.00(+0.00%)
May 24, 2002 14.54 14.54 14.43 14.54 14,300 +0.00(+0.00%)
May 23, 2002 14.44 14.54 14.09 14.54 8,525 +0.45(+3.20%)
May 22, 2002 13.52 13.52 13.52 14.09 4,675 +0.57(+4.25%)
May 21, 2002 13.80 13.81 13.13 13.52 7,425 +0.42(+3.22%)
May 20, 2002 14.26 14.26 13.10 13.10 7,287 -1.16(-8.11%)
May 17, 2002 14.00 14.54 14.00 14.25 6,600 +0.25(+1.82%)
May 16, 2002 13.82 14.00 13.82 14.00 5,362 +0.32(+2.37%)
May 15, 2002 14.75 14.75 13.47 13.68 9,350 -0.82(-5.65%)
May 14, 2002 15.05 15.05 13.69 14.49 33,414 -0.56(-3.72%)
May 13, 2002 15.10 15.16 14.98 15.05 10,450 +0.09(+0.61%)
May 10, 2002 15.45 15.45 14.93 14.96 1,237 -1.16(-7.22%)
May 09, 2002 15.50 16.13 15.46 16.13 412 -0.13(-0.78%)
May 08, 2002 16.58 16.58 15.38 16.25 6,187 +0.03(+0.18%)
May 07, 2002 16.18 16.69 16.18 16.22 22,826 +0.01(+0.05%)
May 06, 2002 16.22 16.22 15.99 16.22 8,937 -0.01(-0.04%)
May 03, 2002 16.01 16.43 15.60 16.22 7,425 -0.68(-4.04%)
May 02, 2002 15.10 16.91 14.96 16.91 15,950 +1.82(+12.05%)
May 01, 2002 14.54 15.09 14.54 15.09 16,775 +0.80(+5.60%)
Apr 30, 2002 14.62 14.79 14.29 14.29 8,525 -0.64(-4.29%)
Apr 29, 2002 15.03 15.24 14.57 14.93 14,300 -0.70(-4.47%)
Apr 26, 2002 15.57 15.75 15.07 15.63 9,075 +0.03(+0.19%)
Apr 25, 2002 15.99 15.99 15.37 15.60 5,912 -0.90(-5.47%)
Apr 24, 2002 15.38 16.69 15.38 16.50 9,487 -0.01(-0.09%)
Apr 23, 2002 16.91 16.91 16.04 16.52 8,937 -0.21(-1.26%)
Apr 22, 2002 15.42 16.79 15.27 16.73 6,600 +0.55(+3.37%)
Apr 19, 2002 15.85 16.97 15.70 16.18 20,625 -0.55(-3.26%)
Apr 18, 2002 16.36 17.01 15.79 16.73 13,475 +0.36(+2.22%)
Apr 17, 2002 16.46 16.73 16.14 16.36 8,662 +0.26(+1.63%)
Apr 16, 2002 16.22 16.22 15.57 16.10 28,463 -0.01(-0.04%)
Apr 15, 2002 16.73 16.91 15.52 16.11 11,413 -0.62(-3.70%)
Apr 12, 2002 16.00 16.73 16.00 16.73 8,525 +0.73(+4.55%)
Apr 11, 2002 16.51 16.51 15.70 16.00 21,450 -0.51(-3.08%)
Apr 10, 2002 16.00 16.51 16.00 16.51 12,100 +0.30(+1.84%)
Apr 09, 2002 16.04 16.22 15.95 16.21 9,487 +0.26(+1.64%)
Apr 08, 2002 15.67 16.04 15.67 15.95 5,500 +0.28(+1.76%)
Apr 05, 2002 15.98 16.00 14.95 15.67 8,662 -0.11(-0.69%)
Apr 04, 2002 15.81 16.11 15.78 15.78 28,601 -0.22(-1.36%)
Apr 03, 2002 14.65 16.52 14.54 16.00 48,539 +1.41(+9.67%)
Apr 02, 2002 14.54 14.69 13.87 14.59 9,625 +0.04(+0.30%)
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.