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, 2008 18.19 18.54 17.48 17.51 77,607 -0.49(-2.71%)
Jun 27, 2008 18.23 18.64 17.86 18.00 221,543 -0.41(-2.21%)
Jun 26, 2008 18.41 18.70 17.85 18.41 43,300 -0.46(-2.43%)
Jun 25, 2008 18.65 18.91 18.58 18.86 114,603 +0.44(+2.41%)
Jun 24, 2008 18.54 18.83 18.39 18.42 61,990 -0.23(-1.21%)
Jun 23, 2008 18.75 19.04 18.32 18.65 51,001 -0.15(-0.81%)
Jun 20, 2008 19.06 19.37 18.48 18.80 84,452 -0.44(-2.31%)
Jun 19, 2008 19.00 19.42 18.80 19.24 64,865 +0.31(+1.65%)
Jun 18, 2008 18.91 19.27 18.86 18.93 58,959 -0.07(-0.34%)
Jun 17, 2008 20.01 20.01 19.00 19.00 58,713 -1.19(-5.87%)
Jun 16, 2008 19.88 20.18 19.34 20.18 68,633 +0.30(+1.50%)
Jun 13, 2008 19.77 19.95 18.98 19.88 66,804 +0.33(+1.71%)
Jun 12, 2008 19.50 19.89 19.07 19.55 58,822 +0.37(+1.93%)
Jun 11, 2008 19.32 19.64 19.09 19.18 67,013 -0.44(-2.22%)
Jun 10, 2008 19.49 19.90 18.95 19.61 96,232 +0.16(+0.82%)
Jun 09, 2008 19.74 19.98 19.19 19.45 145,844 -0.04(-0.21%)
Jun 06, 2008 19.96 19.96 19.28 19.49 40,835 -0.84(-4.13%)
Jun 05, 2008 19.59 20.33 19.42 20.33 26,449 +0.58(+2.95%)
Jun 04, 2008 20.06 20.07 19.21 19.75 78,055 +0.21(+1.08%)
Jun 03, 2008 20.16 20.59 19.48 19.54 48,307 -0.79(-3.90%)
Jun 02, 2008 20.38 20.65 19.37 20.33 40,076 -0.05(-0.25%)
May 30, 2008 21.48 21.69 20.38 20.38 41,542 -0.99(-4.63%)
May 29, 2008 20.74 21.97 20.74 21.37 41,042 +0.55(+2.65%)
May 28, 2008 21.58 21.82 20.81 20.82 38,947 -0.44(-2.09%)
May 27, 2008 20.93 21.50 20.93 21.26 23,400 +0.35(+1.67%)
May 26, 2008 21.15 21.60 20.79 20.92 72,190 +0.00(+0.00%)
May 23, 2008 21.15 21.60 20.79 20.92 72,190 -0.38(-1.78%)
May 22, 2008 20.48 21.29 20.48 21.29 49,862 +0.69(+3.35%)
May 21, 2008 20.93 21.18 20.27 20.60 95,734 -0.12(-0.56%)
May 20, 2008 20.95 21.20 20.42 20.72 35,795 -0.23(-1.08%)
May 19, 2008 21.47 21.60 20.69 20.94 56,535 -0.61(-2.83%)
May 16, 2008 21.77 21.82 21.03 21.56 27,259 -0.04(-0.17%)
May 15, 2008 21.40 21.67 21.16 21.59 28,555 +0.04(+0.20%)
May 14, 2008 21.39 21.77 21.34 21.55 31,180 -0.05(-0.24%)
May 13, 2008 21.53 21.74 21.40 21.60 25,522 -0.05(-0.24%)
May 12, 2008 21.33 21.65 20.65 21.65 85,445 +0.57(+2.69%)
May 09, 2008 20.71 21.37 20.66 21.08 44,718 +0.01(+0.03%)
May 08, 2008 20.88 21.22 20.69 21.08 45,059 +0.44(+2.11%)
May 07, 2008 21.74 21.86 20.64 20.64 60,722 -1.18(-5.40%)
May 06, 2008 20.99 21.95 20.99 21.82 46,049 +0.71(+3.38%)
May 05, 2008 21.57 21.93 20.94 21.10 50,429 -0.54(-2.49%)
May 02, 2008 21.85 22.51 21.48 21.64 63,675 -0.07(-0.30%)
May 01, 2008 21.45 21.98 21.09 21.71 83,455 +0.47(+2.23%)
Apr 30, 2008 21.03 22.04 20.89 21.24 80,537 +0.32(+1.53%)
Apr 29, 2008 21.62 21.98 20.69 20.92 107,309 -0.64(-2.97%)
Apr 28, 2008 21.36 22.00 21.34 21.56 78,837 +0.08(+0.37%)
Apr 25, 2008 21.24 22.28 20.92 21.48 47,483 +0.36(+1.72%)
Apr 24, 2008 20.73 21.82 19.81 21.11 72,933 -0.22(-1.02%)
Apr 23, 2008 21.45 21.62 20.94 21.33 50,827 +0.17(+0.82%)
Apr 22, 2008 21.16 21.50 20.67 21.16 25,052 -0.15(-0.68%)
Apr 21, 2008 21.31 22.08 20.28 21.30 80,322 -0.34(-1.58%)
Apr 18, 2008 21.44 21.93 20.71 21.64 52,124 +0.23(+1.05%)
Apr 17, 2008 20.44 21.43 20.44 21.42 73,006 +0.98(+4.80%)
Apr 16, 2008 19.94 20.51 19.70 20.44 46,720 +0.59(+2.97%)
Apr 15, 2008 19.26 19.89 19.05 19.85 38,875 +0.76(+3.96%)
Apr 14, 2008 19.77 20.22 19.05 19.09 89,211 -0.65(-3.28%)
Apr 11, 2008 20.04 20.38 19.46 19.74 37,253 -0.65(-3.21%)
Apr 10, 2008 20.20 20.44 20.18 20.39 68,501 +0.23(+1.12%)
Apr 09, 2008 20.25 20.58 20.09 20.17 63,785 -0.38(-1.84%)
Apr 08, 2008 20.44 20.67 20.04 20.54 51,098 -0.09(-0.46%)
Apr 07, 2008 20.52 20.80 20.04 20.64 33,181 +0.17(+0.85%)
Apr 04, 2008 20.72 21.16 20.04 20.46 55,298 -0.08(-0.39%)
Apr 03, 2008 20.65 21.42 20.54 20.54 52,825 -0.36(-1.71%)
Apr 02, 2008 20.42 21.38 20.42 20.90 35,361 +0.52(+2.53%)
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.