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 29, 2007 18.18 18.40 18.00 18.05 37,438 -0.13(-0.72%)
Jun 28, 2007 18.20 18.24 17.90 18.18 56,911 -0.02(-0.12%)
Jun 27, 2007 18.01 18.33 17.86 18.20 37,680 +0.06(+0.34%)
Jun 26, 2007 18.30 18.31 17.89 18.14 101,991 -0.06(-0.34%)
Jun 25, 2007 17.68 18.41 17.68 18.20 86,488 +0.52(+2.96%)
Jun 22, 2007 17.49 17.78 17.49 17.68 162,104 +0.12(+0.70%)
Jun 21, 2007 17.45 17.58 17.45 17.56 36,191 +0.05(+0.29%)
Jun 20, 2007 17.98 17.98 17.40 17.50 40,426 -0.43(-2.39%)
Jun 19, 2007 17.45 17.95 17.40 17.93 58,165 +0.47(+2.66%)
Jun 18, 2007 17.29 17.58 17.25 17.47 87,729 -0.16(-0.91%)
Jun 15, 2007 17.90 17.90 17.56 17.63 71,503 +0.09(+0.50%)
Jun 14, 2007 17.55 17.72 17.37 17.54 72,878 -0.01(-0.04%)
Jun 13, 2007 18.29 18.25 17.50 17.55 42,489 -0.67(-3.67%)
Jun 12, 2007 18.81 18.96 18.06 18.22 37,539 -0.67(-3.54%)
Jun 11, 2007 19.05 19.05 18.59 18.89 42,049 +0.28(+1.48%)
Jun 08, 2007 18.41 18.69 18.32 18.61 73,935 +0.12(+0.67%)
Jun 07, 2007 17.86 18.65 17.86 18.49 85,189 +0.45(+2.50%)
Jun 06, 2007 17.74 18.20 17.68 18.04 79,210 +0.12(+0.65%)
Jun 05, 2007 18.32 18.32 17.82 17.92 39,974 -0.42(-2.30%)
Jun 04, 2007 18.44 18.61 18.31 18.34 53,254 -0.55(-2.89%)
Jun 01, 2007 18.66 18.97 18.40 18.89 48,532 +0.45(+2.45%)
May 31, 2007 18.04 18.48 18.04 18.44 33,869 +0.41(+2.26%)
May 30, 2007 17.82 18.13 17.82 18.03 40,270 +0.15(+0.85%)
May 29, 2007 17.90 18.09 17.83 17.88 55,263 -0.02(-0.12%)
May 25, 2007 17.67 17.98 17.62 17.90 40,732 +0.09(+0.53%)
May 24, 2007 18.00 18.27 17.61 17.80 90,593 -0.28(-1.53%)
May 23, 2007 18.87 18.91 17.55 18.08 99,709 -0.93(-4.90%)
May 22, 2007 17.58 19.09 17.58 19.01 57,532 +1.33(+7.53%)
May 21, 2007 18.06 18.06 17.64 17.68 42,507 -0.12(-0.69%)
May 18, 2007 17.57 17.82 17.57 17.80 28,472 +0.24(+1.37%)
May 17, 2007 17.70 17.77 17.44 17.56 54,867 -0.17(-0.98%)
May 16, 2007 17.58 17.78 17.46 17.74 63,763 +0.03(+0.16%)
May 15, 2007 18.21 18.41 17.32 17.71 80,241 -0.55(-3.03%)
May 14, 2007 19.09 19.13 18.25 18.26 55,222 -0.47(-2.49%)
May 11, 2007 18.73 18.98 18.52 18.73 38,182 +0.05(+0.27%)
May 10, 2007 19.13 19.21 18.62 18.68 59,243 -0.55(-2.87%)
May 09, 2007 18.72 19.25 18.72 19.23 29,489 +0.34(+1.81%)
May 08, 2007 18.81 19.00 18.73 18.89 41,187 +0.02(+0.12%)
May 07, 2007 18.76 18.88 18.52 18.86 46,919 +0.12(+0.66%)
May 04, 2007 18.73 19.00 18.63 18.74 42,752 +0.04(+0.23%)
May 03, 2007 18.69 19.06 18.41 18.70 89,028 -0.03(-0.16%)
May 02, 2007 18.63 19.02 18.49 18.73 101,285 +0.23(+1.26%)
May 01, 2007 18.14 18.51 18.11 18.49 81,333 +0.24(+1.31%)
Apr 30, 2007 18.14 18.25 17.93 18.25 109,472 +0.07(+0.40%)
Apr 27, 2007 18.03 18.19 17.64 18.18 86,055 -0.05(-0.28%)
Apr 26, 2007 17.89 18.33 17.80 18.23 50,473 +0.29(+1.62%)
Apr 25, 2007 17.90 18.25 17.82 17.94 51,988 +0.12(+0.69%)
Apr 24, 2007 18.10 18.10 17.60 17.82 67,937 -0.36(-1.96%)
Apr 23, 2007 17.93 18.19 17.93 18.17 28,359 +0.27(+1.50%)
Apr 20, 2007 18.56 18.56 17.89 17.90 63,549 -0.36(-1.95%)
Apr 19, 2007 18.20 18.37 18.16 18.26 34,791 -0.09(-0.48%)
Apr 18, 2007 18.25 18.52 18.18 18.35 40,902 -0.01(-0.08%)
Apr 17, 2007 18.35 18.46 18.22 18.36 36,386 -0.03(-0.16%)
Apr 16, 2007 18.59 18.62 18.33 18.39 36,230 -0.08(-0.43%)
Apr 13, 2007 18.20 18.47 18.20 18.47 18,579 +0.28(+1.56%)
Apr 12, 2007 18.38 18.41 18.15 18.19 32,820 -0.17(-0.95%)
Apr 11, 2007 18.18 18.57 18.18 18.36 85,597 +0.15(+0.84%)
Apr 10, 2007 18.81 18.94 18.14 18.21 104,026 -0.58(-3.10%)
Apr 09, 2007 19.26 19.26 18.73 18.79 74,990 -0.49(-2.53%)
Apr 05, 2007 19.23 19.34 19.00 19.28 55,566 +0.20(+1.07%)
Apr 04, 2007 18.94 19.16 18.88 19.08 33,639 -0.05(-0.27%)
Apr 03, 2007 18.76 19.18 18.76 19.13 77,765 +0.39(+2.06%)
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.