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 (%)
Aug 31, 2005 12.94 13.09 12.81 13.09 13,708 +0.06(+0.45%)
Aug 30, 2005 13.07 13.07 12.87 13.03 15,344 +0.03(+0.22%)
Aug 29, 2005 12.80 13.06 12.63 13.00 35,187 +0.13(+1.02%)
Aug 26, 2005 12.82 12.98 12.76 12.87 42,393 -0.15(-1.17%)
Aug 25, 2005 13.06 13.10 12.94 13.02 11,664 -0.04(-0.28%)
Aug 24, 2005 13.07 13.16 13.01 13.06 25,122 -0.01(-0.06%)
Aug 23, 2005 13.13 13.13 12.84 13.07 15,018 -0.06(-0.44%)
Aug 22, 2005 12.98 13.14 12.98 13.13 51,676 +0.07(+0.56%)
Aug 19, 2005 13.08 13.17 13.05 13.05 81,381 -0.04(-0.28%)
Aug 18, 2005 13.11 13.14 12.98 13.09 18,464 -0.01(-0.11%)
Aug 17, 2005 13.08 13.21 12.96 13.10 168,141 +0.16(+1.24%)
Aug 16, 2005 12.94 13.05 12.58 12.94 47,633 +0.02(+0.17%)
Aug 15, 2005 13.45 13.45 12.79 12.92 68,128 -0.35(-2.63%)
Aug 12, 2005 13.48 13.48 13.02 13.27 51,163 -0.04(-0.33%)
Aug 11, 2005 13.53 13.53 13.21 13.32 9,633 -0.23(-1.72%)
Aug 10, 2005 13.69 13.69 13.37 13.55 25,919 -0.02(-0.16%)
Aug 09, 2005 13.23 13.66 13.23 13.57 10,871 +0.37(+2.81%)
Aug 08, 2005 13.30 13.42 13.05 13.20 46,086 +0.03(+0.22%)
Aug 05, 2005 13.33 13.33 13.09 13.17 36,415 -0.15(-1.09%)
Aug 04, 2005 13.53 13.65 13.31 13.32 22,175 -0.09(-0.65%)
Aug 03, 2005 13.60 13.80 13.27 13.40 29,814 +0.05(+0.38%)
Aug 02, 2005 13.40 13.40 13.10 13.35 26,057 +0.00(+0.00%)
Aug 01, 2005 13.98 13.98 13.09 13.35 105,168 -0.30(-2.18%)
Jul 29, 2005 13.74 13.89 13.53 13.65 49,390 -0.04(-0.32%)
Jul 28, 2005 13.58 13.69 13.40 13.69 62,231 +0.12(+0.86%)
Jul 27, 2005 13.69 13.96 13.54 13.58 38,554 -0.25(-1.79%)
Jul 26, 2005 13.80 13.97 13.28 13.82 46,330 +0.12(+0.90%)
Jul 25, 2005 13.82 14.00 13.64 13.70 43,032 -0.30(-2.13%)
Jul 22, 2005 13.84 14.00 13.82 14.00 33,926 +0.18(+1.32%)
Jul 21, 2005 13.95 13.98 13.80 13.82 73,344 -0.24(-1.71%)
Jul 20, 2005 13.91 14.07 13.91 14.06 28,175 +0.09(+0.62%)
Jul 19, 2005 13.98 13.98 13.91 13.97 14,843 +0.04(+0.31%)
Jul 18, 2005 13.78 13.96 13.78 13.93 46,933 +0.15(+1.06%)
Jul 15, 2005 13.56 13.82 13.56 13.78 151,149 +0.02(+0.16%)
Jul 14, 2005 13.58 13.82 13.58 13.76 83,532 +0.07(+0.53%)
Jul 13, 2005 13.82 13.82 13.69 13.69 58,502 -0.17(-1.21%)
Jul 12, 2005 13.87 13.93 13.82 13.85 53,505 -0.03(-0.21%)
Jul 11, 2005 13.75 14.04 13.74 13.88 64,700 +0.16(+1.17%)
Jul 08, 2005 13.30 13.80 13.10 13.72 31,223 +0.30(+2.22%)
Jul 07, 2005 13.05 13.42 13.02 13.42 31,930 +0.33(+2.56%)
Jul 06, 2005 13.45 13.45 13.07 13.09 28,395 -0.28(-2.07%)
Jul 05, 2005 13.16 13.37 13.10 13.37 19,663 +0.16(+1.21%)
Jul 01, 2005 13.16 13.30 13.02 13.21 38,501 +0.06(+0.44%)
Jun 30, 2005 13.20 13.20 12.97 13.15 74,851 -0.05(-0.39%)
Jun 29, 2005 13.09 13.25 13.06 13.20 101,817 +0.12(+0.89%)
Jun 28, 2005 13.09 13.16 13.06 13.08 84,811 -0.01(-0.06%)
Jun 27, 2005 12.89 13.09 12.89 13.09 147,699 +0.17(+1.35%)
Jun 24, 2005 12.76 13.00 12.73 12.92 67,588 +0.05(+0.40%)
Jun 23, 2005 13.16 13.16 12.30 12.86 73,725 -0.23(-1.72%)
Jun 22, 2005 13.40 13.40 12.73 13.09 41,309 -0.18(-1.37%)
Jun 21, 2005 13.44 13.45 13.09 13.27 81,212 -0.18(-1.35%)
Jun 20, 2005 13.37 13.49 13.27 13.45 90,055 +0.02(+0.16%)
Jun 17, 2005 13.45 13.45 13.33 13.43 55,960 -0.02(-0.16%)
Jun 16, 2005 13.23 13.45 13.16 13.45 41,476 +0.00(+0.00%)
Jun 15, 2005 13.45 13.45 13.24 13.45 52,374 +0.00(+0.00%)
Jun 14, 2005 13.18 13.45 13.18 13.45 32,192 +0.04(+0.33%)
Jun 13, 2005 13.42 13.45 13.24 13.41 12,876 -0.04(-0.32%)
Jun 10, 2005 13.42 13.45 12.94 13.45 12,375 +0.04(+0.27%)
Jun 09, 2005 13.45 13.45 13.20 13.42 25,017 +0.05(+0.38%)
Jun 08, 2005 13.51 13.59 13.23 13.37 33,826 -0.15(-1.08%)
Jun 07, 2005 13.16 13.52 12.97 13.51 46,849 +0.42(+3.22%)
Jun 06, 2005 12.92 13.20 12.92 13.09 141,813 +0.06(+0.45%)
Jun 03, 2005 13.09 13.20 13.03 13.03 196,616 -0.06(-0.44%)
Jun 02, 2005 12.76 13.13 12.76 13.09 37,614 +0.00(+0.00%)
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.