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, 2015 21.56 21.67 21.17 21.18 31,731 -0.33(-1.55%)
Jul 30, 2015 21.34 21.64 21.30 21.52 20,678 +0.00(+0.00%)
Jul 29, 2015 21.71 21.88 21.42 21.52 35,211 -0.31(-1.41%)
Jul 28, 2015 22.10 22.10 21.69 21.83 36,114 -0.31(-1.39%)
Jul 27, 2015 22.12 22.41 22.03 22.13 22,298 -0.25(-1.10%)
Jul 24, 2015 22.66 22.70 22.29 22.38 18,782 -0.34(-1.51%)
Jul 23, 2015 22.88 22.91 22.57 22.72 20,325 -0.17(-0.73%)
Jul 22, 2015 22.77 22.91 22.59 22.89 18,138 +0.16(+0.70%)
Jul 21, 2015 22.87 22.92 22.63 22.73 19,576 -0.12(-0.54%)
Jul 20, 2015 22.92 22.92 22.60 22.85 30,560 +0.02(+0.08%)
Jul 17, 2015 22.93 22.96 22.77 22.84 23,957 -0.08(-0.35%)
Jul 16, 2015 22.92 23.00 22.78 22.91 27,148 +0.21(+0.93%)
Jul 15, 2015 22.82 22.89 22.58 22.70 30,051 -0.28(-1.22%)
Jul 14, 2015 22.58 23.00 22.58 22.99 13,855 +0.26(+1.16%)
Jul 13, 2015 22.77 22.99 22.34 22.72 31,730 -0.13(-0.58%)
Jul 10, 2015 22.91 22.93 22.76 22.85 21,691 +0.27(+1.21%)
Jul 09, 2015 23.06 23.06 22.18 22.58 23,823 -0.25(-1.08%)
Jul 08, 2015 22.71 23.03 22.49 22.83 30,958 -0.03(-0.12%)
Jul 07, 2015 23.27 23.29 22.52 22.85 26,677 -0.16(-0.69%)
Jul 06, 2015 22.52 23.25 22.38 23.01 60,350 +0.54(+2.42%)
Jul 02, 2015 22.07 22.47 22.47 22.47 41,329 +0.38(+1.71%)
Jul 01, 2015 22.19 22.39 21.66 22.09 46,832 +0.07(+0.32%)
Jun 30, 2015 22.14 22.34 21.88 22.02 16,399 -0.08(-0.36%)
Jun 29, 2015 21.91 22.84 21.91 22.10 30,087 -0.09(-0.40%)
Jun 26, 2015 21.90 22.19 21.80 22.19 56,811 +0.40(+1.85%)
Jun 25, 2015 21.66 21.91 21.42 21.78 25,828 +0.03(+0.12%)
Jun 24, 2015 21.86 21.97 21.02 21.76 42,170 -10.90(-33.38%)
Jun 23, 2015 31.88 32.67 31.88 32.66 35,181 +0.16(+0.49%)
Jun 22, 2015 32.23 32.89 31.49 32.50 22,279 +0.64(+2.01%)
Jun 19, 2015 32.19 32.68 31.82 31.86 16,904 -0.36(-1.12%)
Jun 18, 2015 32.19 32.23 31.98 32.22 18,252 +0.23(+0.71%)
Jun 17, 2015 31.98 32.46 31.86 31.99 4,926 +0.12(+0.39%)
Jun 16, 2015 31.36 31.99 31.36 31.86 9,113 +0.38(+1.20%)
Jun 15, 2015 31.49 32.00 31.26 31.49 9,479 -0.66(-2.05%)
Jun 12, 2015 31.95 32.24 31.95 32.15 19,495 +0.11(+0.33%)
Jun 11, 2015 31.62 32.52 31.62 32.04 6,127 +0.50(+1.59%)
Jun 10, 2015 31.29 31.57 31.23 31.54 14,105 +0.56(+1.81%)
Jun 09, 2015 31.21 31.22 30.93 30.98 5,730 -0.14(-0.45%)
Jun 08, 2015 31.18 31.33 30.81 31.12 10,786 -0.31(-0.98%)
Jun 05, 2015 31.24 31.49 30.75 31.43 13,584 +0.26(+0.85%)
Jun 04, 2015 31.14 31.23 30.71 31.16 10,662 -0.25(-0.78%)
Jun 03, 2015 31.07 31.53 31.07 31.41 7,849 +0.27(+0.87%)
Jun 02, 2015 31.05 31.48 30.36 31.14 6,883 -0.02(-0.06%)
Jun 01, 2015 31.37 31.50 30.76 31.15 14,571 -0.01(-0.03%)
May 29, 2015 31.05 31.36 30.77 31.16 21,399 +0.10(+0.31%)
May 28, 2015 30.54 31.36 30.54 31.07 6,528 +0.26(+0.86%)
May 27, 2015 29.95 31.30 29.72 30.80 27,482 +0.81(+2.69%)
May 26, 2015 30.39 30.83 29.86 29.99 16,920 -0.52(-1.70%)
May 22, 2015 30.88 30.51 30.51 30.51 26,870 -0.13(-0.43%)
May 21, 2015 30.42 31.05 30.40 30.64 8,838 +0.31(+1.01%)
May 20, 2015 30.01 30.95 30.01 30.34 10,987 +0.11(+0.37%)
May 19, 2015 30.34 30.34 30.22 30.22 3,816 +0.06(+0.20%)
May 18, 2015 30.03 30.42 29.78 30.16 15,085 +0.10(+0.35%)
May 15, 2015 30.16 30.38 29.69 30.06 23,891 -0.03(-0.09%)
May 14, 2015 29.90 30.33 29.65 30.08 7,391 +0.19(+0.64%)
May 13, 2015 30.20 30.55 29.59 29.89 10,520 -0.24(-0.78%)
May 12, 2015 30.47 30.52 29.92 30.13 10,167 -0.48(-1.57%)
May 11, 2015 30.87 30.87 29.90 30.61 25,171 -0.26(-0.85%)
May 08, 2015 30.14 30.95 30.14 30.87 12,976 +0.76(+2.52%)
May 07, 2015 30.52 30.52 29.43 30.11 8,839 +1.16(+4.01%)
May 06, 2015 28.91 29.45 28.78 28.95 5,992 +0.07(+0.24%)
May 05, 2015 29.48 29.59 28.34 28.88 21,790 -0.45(-1.55%)
May 04, 2015 30.12 30.35 29.19 29.33 13,157 -0.89(-2.94%)
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.