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, 2006 20.73 20.97 20.22 20.92 122,520 +0.28(+1.37%)
Jun 29, 2006 19.67 20.66 19.35 20.63 76,178 +1.05(+5.35%)
Jun 28, 2006 19.44 19.68 19.24 19.58 34,790 +0.26(+1.36%)
Jun 27, 2006 19.39 19.77 19.17 19.32 59,888 -0.11(-0.56%)
Jun 26, 2006 19.74 19.74 19.26 19.43 65,728 -0.36(-1.80%)
Jun 23, 2006 19.81 19.83 19.32 19.79 49,872 -0.12(-0.58%)
Jun 22, 2006 19.84 20.43 19.77 19.90 55,105 -0.04(-0.22%)
Jun 21, 2006 19.86 20.10 19.64 19.95 76,764 +0.02(+0.11%)
Jun 20, 2006 19.59 19.97 19.29 19.93 62,808 +0.37(+1.90%)
Jun 19, 2006 20.22 20.25 19.42 19.56 74,742 -0.52(-2.57%)
Jun 16, 2006 19.86 20.30 19.43 20.07 141,264 +0.12(+0.58%)
Jun 15, 2006 19.57 20.04 19.12 19.96 53,942 +0.48(+2.46%)
Jun 14, 2006 19.32 19.54 18.97 19.48 58,668 +0.11(+0.56%)
Jun 13, 2006 21.05 21.05 19.16 19.37 160,663 -1.78(-8.42%)
Jun 12, 2006 22.03 22.09 20.86 21.15 101,148 -1.05(-4.72%)
Jun 09, 2006 21.89 22.70 21.75 22.20 46,734 +0.33(+1.50%)
Jun 08, 2006 22.75 22.75 21.60 21.87 108,260 -0.92(-4.02%)
Jun 07, 2006 22.66 23.16 22.42 22.78 109,087 +0.20(+0.90%)
Jun 06, 2006 22.09 22.58 21.61 22.58 158,614 +0.76(+3.50%)
Jun 05, 2006 22.96 23.09 21.76 21.82 154,498 -1.08(-4.73%)
Jun 02, 2006 23.18 23.48 22.84 22.90 85,519 -0.44(-1.87%)
Jun 01, 2006 23.47 24.00 23.24 23.34 175,280 +0.15(+0.66%)
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%)
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.