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, 2004 18.06 18.20 16.12 17.19 30,526 -0.77(-4.29%)
Jun 29, 2004 17.40 18.32 17.40 17.96 3,162 +0.41(+2.32%)
Jun 28, 2004 18.18 18.34 17.19 17.56 6,875 -0.80(-4.36%)
Jun 25, 2004 18.25 18.37 17.70 18.36 23,101 +0.36(+2.02%)
Jun 24, 2004 17.94 18.15 17.94 17.99 4,675 -0.19(-1.04%)
Jun 23, 2004 18.04 18.18 17.72 18.18 2,887 +0.09(+0.52%)
Jun 22, 2004 17.24 18.39 17.08 18.09 7,425 +0.46(+2.60%)
Jun 21, 2004 17.82 17.85 17.24 17.63 1,925 -0.19(-1.06%)
Jun 18, 2004 17.69 17.82 17.54 17.82 8,937 +0.11(+0.62%)
Jun 17, 2004 17.66 17.77 17.42 17.71 1,512 +0.16(+0.91%)
Jun 16, 2004 17.49 17.89 17.34 17.55 4,537 -0.40(-2.23%)
Jun 15, 2004 17.72 18.06 17.60 17.95 4,675 +0.09(+0.49%)
Jun 14, 2004 17.96 17.96 17.61 17.86 6,325 -0.28(-1.56%)
Jun 10, 2004 18.04 18.18 17.69 18.14 55,277 +0.15(+0.81%)
Jun 09, 2004 17.42 18.27 17.12 18.00 16,638 +0.46(+2.61%)
Jun 08, 2004 17.45 17.70 17.45 17.54 2,887 +0.41(+2.38%)
Jun 07, 2004 15.72 17.28 15.39 17.13 10,450 +1.72(+11.18%)
Jun 04, 2004 15.37 15.41 15.36 15.41 412 +0.14(+0.90%)
Jun 03, 2004 15.24 15.27 15.24 15.27 550 -0.04(-0.29%)
Jun 02, 2004 15.09 15.37 15.09 15.32 3,300 +0.03(+0.19%)
Jun 01, 2004 15.61 15.61 15.05 15.29 1,787 +0.36(+2.39%)
May 28, 2004 14.65 14.93 14.63 14.93 1,375 +0.28(+1.89%)
May 27, 2004 14.65 14.65 14.65 14.65 687 -0.07(-0.49%)
May 26, 2004 14.73 14.73 14.73 14.73 412 -0.04(-0.25%)
May 25, 2004 14.44 14.76 14.44 14.76 1,650 +0.33(+2.27%)
May 24, 2004 14.30 14.55 14.17 14.44 1,925 +0.15(+1.02%)
May 21, 2004 14.50 14.63 14.00 14.29 4,400 +0.08(+0.56%)
May 20, 2004 14.01 14.21 14.01 14.21 1,512 +0.18(+1.30%)
May 19, 2004 13.93 14.11 13.93 14.03 1,512 -0.26(-1.83%)
May 18, 2004 13.96 14.29 13.90 14.29 1,375 -0.09(-0.61%)
May 17, 2004 14.96 14.96 14.06 14.38 5,225 -0.17(-1.15%)
May 14, 2004 14.90 14.90 14.54 14.54 2,062 -0.65(-4.26%)
May 13, 2004 15.42 15.42 15.19 15.19 962 -0.02(-0.14%)
May 12, 2004 14.86 15.21 14.86 15.21 687 +0.09(+0.58%)
May 11, 2004 15.24 15.24 14.92 15.13 687 +0.17(+1.12%)
May 10, 2004 15.64 15.64 14.76 14.96 4,125 -0.77(-4.90%)
May 07, 2004 16.53 16.53 15.73 15.73 7,150 -0.71(-4.29%)
May 06, 2004 16.77 16.77 16.38 16.44 1,787 -0.52(-3.09%)
May 05, 2004 16.96 16.96 16.96 16.96 412 -0.74(-4.19%)
May 04, 2004 17.48 17.70 17.47 17.70 1,237 +0.24(+1.37%)
May 03, 2004 17.72 17.73 17.46 17.46 2,475 -0.89(-4.84%)
Apr 30, 2004 17.84 18.35 17.84 18.35 412 +0.39(+2.20%)
Apr 29, 2004 18.19 18.20 17.96 17.96 825 -0.33(-1.79%)
Apr 28, 2004 18.28 18.55 18.28 18.28 3,850 +0.01(+0.04%)
Apr 27, 2004 18.27 18.47 18.22 18.28 1,375 +0.01(+0.04%)
Apr 26, 2004 18.36 18.36 17.93 18.27 2,750 +0.17(+0.92%)
Apr 23, 2004 18.22 18.22 18.06 18.10 412 -0.07(-0.40%)
Apr 22, 2004 17.47 18.17 17.47 18.17 2,062 +1.32(+7.86%)
Apr 21, 2004 17.36 17.44 16.85 16.85 825 -0.67(-3.82%)
Apr 20, 2004 17.44 17.52 17.40 17.52 687 +0.42(+2.47%)
Apr 19, 2004 17.28 17.37 17.10 17.10 1,100 -0.26(-1.51%)
Apr 16, 2004 17.17 17.48 17.17 17.36 1,375 +0.19(+1.10%)
Apr 15, 2004 17.03 17.17 16.84 17.17 2,750 +0.33(+1.94%)
Apr 14, 2004 16.70 17.14 16.70 16.84 962 +0.12(+0.70%)
Apr 13, 2004 16.54 16.93 16.19 16.73 11,413 +0.00(+0.00%)
Apr 12, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Apr 08, 2004 16.22 16.73 16.22 16.73 1,100 +1.02(+6.48%)
Apr 07, 2004 15.33 15.94 15.33 15.71 2,612 -0.17(-1.10%)
Apr 06, 2004 15.71 15.88 15.71 15.88 412 +0.04(+0.28%)
Apr 05, 2004 15.31 15.84 15.18 15.84 962 +0.28(+1.78%)
Apr 02, 2004 15.56 15.56 15.56 15.56 1,787 +0.07(+0.47%)
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.