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 30, 2003 14.01 14.01 13.42 13.79 63,665 -0.25(-1.76%)
Jun 27, 2003 14.01 14.19 13.80 14.04 11,413 +0.44(+3.21%)
Jun 26, 2003 13.52 13.60 13.25 13.60 3,162 +0.10(+0.75%)
Jun 25, 2003 14.47 14.47 13.48 13.50 2,337 -0.43(-3.08%)
Jun 24, 2003 13.60 14.54 13.60 13.93 6,462 +0.33(+2.41%)
Jun 23, 2003 13.60 13.74 13.58 13.60 2,475 -0.14(-1.01%)
Jun 20, 2003 14.12 14.12 13.74 13.74 1,237 -0.51(-3.57%)
Jun 19, 2003 14.45 14.45 14.25 14.25 1,237 -0.31(-2.15%)
Jun 18, 2003 14.62 14.95 14.56 14.56 2,062 -0.25(-1.67%)
Jun 17, 2003 14.56 15.16 14.56 14.81 23,238 -0.17(-1.16%)
Jun 16, 2003 14.78 15.05 14.78 14.98 29,563 +0.04(+0.24%)
Jun 13, 2003 14.70 14.97 14.70 14.94 25,851 +0.11(+0.74%)
Jun 12, 2003 14.80 14.98 14.65 14.84 15,675 +0.07(+0.49%)
Jun 11, 2003 14.72 14.84 14.56 14.76 22,001 +0.15(+1.00%)
Jun 10, 2003 14.39 14.65 14.39 14.62 41,251 +0.33(+2.29%)
Jun 09, 2003 14.22 14.44 14.22 14.29 29,563 +0.09(+0.61%)
Jun 06, 2003 14.24 14.24 14.16 14.20 687 -0.01(-0.10%)
Jun 05, 2003 14.09 14.24 13.74 14.22 5,087 -0.06(-0.41%)
Jun 04, 2003 14.28 14.31 14.07 14.28 16,225 +0.17(+1.24%)
Jun 03, 2003 13.64 14.10 13.64 14.10 275 +0.38(+2.76%)
Jun 02, 2003 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
May 30, 2003 14.10 14.10 13.71 13.72 40,564 +0.07(+0.53%)
May 29, 2003 13.69 14.27 13.61 13.65 5,912 -0.31(-2.24%)
May 28, 2003 14.18 14.18 13.67 13.96 5,912 +0.15(+1.05%)
May 27, 2003 13.82 13.82 13.82 13.82 1,375 +0.07(+0.53%)
May 23, 2003 13.53 13.74 13.50 13.74 1,787 +0.08(+0.59%)
May 22, 2003 13.53 13.88 13.53 13.66 21,450 +0.07(+0.53%)
May 21, 2003 13.59 13.59 13.59 13.59 275 +0.07(+0.48%)
May 20, 2003 13.56 13.57 13.53 13.53 2,887 +0.00(+0.00%)
May 19, 2003 13.56 13.56 13.53 13.53 1,925 -0.12(-0.91%)
May 16, 2003 14.14 14.14 13.65 13.65 2,887 -0.07(-0.53%)
May 15, 2003 13.72 13.96 13.72 13.72 3,437 +0.01(+0.11%)
May 14, 2003 13.69 13.71 13.69 13.71 962 +0.00(+0.00%)
May 13, 2003 13.71 13.74 13.71 13.71 1,787 +0.00(+0.00%)
May 12, 2003 13.74 13.74 13.71 13.71 10,037 -0.04(-0.26%)
May 09, 2003 13.39 13.77 13.39 13.74 2,612 +0.37(+2.77%)
May 08, 2003 13.38 13.38 13.37 13.37 7,287 -0.33(-2.44%)
May 07, 2003 13.80 13.81 13.71 13.71 4,537 +0.09(+0.69%)
May 06, 2003 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
May 05, 2003 14.13 14.13 13.61 13.61 1,650 -0.30(-2.14%)
May 02, 2003 13.91 13.91 13.91 13.91 275 +0.00(+0.00%)
May 01, 2003 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Apr 30, 2003 13.93 13.93 13.69 13.91 2,475 -0.03(-0.21%)
Apr 29, 2003 13.82 14.04 13.64 13.94 2,750 +0.50(+3.73%)
Apr 28, 2003 13.29 13.52 13.29 13.44 2,475 +0.08(+0.60%)
Apr 25, 2003 13.57 13.57 13.36 13.36 2,062 -0.17(-1.29%)
Apr 24, 2003 13.53 13.53 13.53 13.53 137 -0.31(-2.21%)
Apr 23, 2003 13.82 13.84 13.60 13.84 8,250 -0.03(-0.21%)
Apr 22, 2003 14.07 14.07 13.87 13.87 19,388 -0.09(-0.68%)
Apr 21, 2003 14.07 14.07 13.96 13.96 9,900 -0.13(-0.93%)
Apr 17, 2003 14.00 14.12 14.00 14.09 4,262 +0.28(+2.05%)
Apr 16, 2003 13.80 13.85 13.74 13.81 20,488 -0.01(-0.05%)
Apr 15, 2003 13.36 13.85 13.32 13.82 8,112 +0.73(+5.56%)
Apr 14, 2003 13.24 13.24 13.09 13.09 1,100 -0.01(-0.06%)
Apr 11, 2003 13.10 13.10 13.10 13.10 275 -0.55(-4.05%)
Apr 10, 2003 13.37 13.88 13.37 13.65 3,712 -0.25(-1.78%)
Apr 09, 2003 13.58 13.90 13.58 13.90 5,087 +0.41(+3.02%)
Apr 08, 2003 13.49 13.49 13.49 13.49 550 -0.01(-0.11%)
Apr 07, 2003 13.23 13.52 13.23 13.50 962 +0.41(+3.11%)
Apr 04, 2003 13.10 13.10 13.10 13.10 687 -0.44(-3.28%)
Apr 03, 2003 13.78 13.78 13.54 13.54 412 -0.28(-2.00%)
Apr 02, 2003 13.82 13.82 13.82 13.82 1,925 +0.00(+0.00%)
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.