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 (%)
Jul 31, 2008 17.69 18.03 17.53 17.80 65,816 -0.19(-1.05%)
Jul 30, 2008 17.76 18.65 17.45 17.99 92,236 +0.36(+2.02%)
Jul 29, 2008 17.64 18.38 17.18 17.64 118,054 +0.45(+2.62%)
Jul 28, 2008 17.46 17.88 17.17 17.18 42,402 -0.33(-1.87%)
Jul 25, 2008 17.49 18.83 17.22 17.51 141,661 +0.22(+1.26%)
Jul 24, 2008 17.44 17.87 17.11 17.29 67,636 +0.43(+2.54%)
Jul 23, 2008 16.62 16.89 16.33 16.86 56,557 +0.28(+1.67%)
Jul 22, 2008 15.81 16.69 15.79 16.59 57,116 +0.36(+2.20%)
Jul 21, 2008 16.44 17.02 15.78 16.23 88,317 -0.03(-0.18%)
Jul 18, 2008 16.40 17.09 15.93 16.26 73,259 -0.03(-0.18%)
Jul 17, 2008 16.70 17.42 15.77 16.29 95,852 -0.08(-0.49%)
Jul 16, 2008 15.51 16.40 15.09 16.37 113,331 +1.28(+8.48%)
Jul 15, 2008 15.13 16.23 14.66 15.09 125,279 -0.15(-0.95%)
Jul 14, 2008 15.21 15.64 14.75 15.24 130,560 +0.22(+1.45%)
Jul 11, 2008 16.36 16.36 14.62 15.02 264,404 -1.53(-9.27%)
Jul 10, 2008 17.27 17.47 16.46 16.55 108,797 -0.94(-5.36%)
Jul 09, 2008 17.98 18.71 17.42 17.49 122,097 -1.67(-8.73%)
Jul 08, 2008 18.24 19.16 17.82 19.16 38,371 +1.10(+6.08%)
Jul 07, 2008 18.46 18.51 17.88 18.06 49,528 -0.07(-0.40%)
Jul 04, 2008 18.60 18.71 17.50 18.14 171,185 +0.00(+0.00%)
Jul 03, 2008 18.60 18.71 17.50 18.14 171,185 -0.33(-1.77%)
Jul 02, 2008 18.03 18.48 17.94 18.46 46,880 +0.23(+1.28%)
Jul 01, 2008 17.85 18.46 17.79 18.23 70,918 +0.72(+4.11%)
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%)
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.