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 (%)
Apr 30, 2015 30.30 30.63 29.80 30.21 28,008 -0.13(-0.43%)
Apr 29, 2015 30.41 30.78 30.09 30.34 10,872 -0.32(-1.05%)
Apr 28, 2015 30.52 30.80 30.50 30.66 8,592 +0.14(+0.46%)
Apr 27, 2015 30.52 30.52 30.17 30.52 8,035 +0.00(+0.00%)
Apr 24, 2015 30.24 30.52 30.21 30.52 19,041 +0.05(+0.17%)
Apr 23, 2015 29.92 30.52 29.79 30.47 14,718 +0.40(+1.33%)
Apr 22, 2015 29.88 30.30 29.10 30.07 9,813 +0.10(+0.35%)
Apr 21, 2015 30.08 30.22 29.93 29.96 6,876 -0.34(-1.12%)
Apr 20, 2015 30.11 30.52 29.62 30.30 29,881 +0.19(+0.64%)
Apr 17, 2015 29.93 30.23 29.00 30.11 15,731 -0.04(-0.14%)
Apr 16, 2015 29.99 30.30 29.73 30.15 12,386 -0.01(-0.03%)
Apr 15, 2015 29.85 30.25 29.79 30.16 8,595 +0.17(+0.55%)
Apr 14, 2015 29.59 30.00 29.56 30.00 17,360 +0.26(+0.88%)
Apr 13, 2015 29.87 29.87 29.59 29.73 3,661 -0.17(-0.58%)
Apr 10, 2015 30.08 30.16 29.68 29.91 11,211 -0.38(-1.27%)
Apr 09, 2015 30.27 30.29 29.80 30.29 15,290 +0.17(+0.58%)
Apr 08, 2015 30.02 30.21 30.02 30.12 27,520 -0.05(-0.17%)
Apr 07, 2015 30.01 30.30 30.01 30.17 6,291 -0.09(-0.29%)
Apr 06, 2015 29.87 30.29 29.63 30.26 8,167 +0.13(+0.43%)
Apr 02, 2015 29.87 30.13 30.13 30.13 13,302 +0.11(+0.38%)
Apr 01, 2015 29.47 30.01 29.03 30.01 15,791 +0.54(+1.83%)
Mar 31, 2015 28.23 29.47 28.23 29.47 27,037 +1.06(+3.71%)
Mar 30, 2015 28.04 28.42 27.82 28.42 8,865 +0.21(+0.74%)
Mar 27, 2015 28.06 28.26 27.83 28.21 24,547 +0.26(+0.94%)
Mar 26, 2015 27.89 28.07 27.89 27.95 3,886 -0.16(-0.56%)
Mar 25, 2015 27.93 28.35 27.43 28.10 9,192 +0.06(+0.22%)
Mar 24, 2015 28.01 28.33 27.89 28.04 10,297 +0.37(+1.35%)
Mar 23, 2015 28.47 28.47 27.57 27.67 11,896 -0.45(-1.61%)
Mar 20, 2015 27.57 28.14 27.44 28.12 24,002 +0.65(+2.38%)
Mar 19, 2015 27.29 27.50 27.12 27.47 9,494 -0.03(-0.10%)
Mar 18, 2015 27.35 27.50 27.33 27.49 18,104 -0.04(-0.16%)
Mar 17, 2015 27.49 27.78 27.28 27.54 21,339 +0.05(+0.19%)
Mar 16, 2015 27.64 27.64 27.38 27.49 3,060 -0.16(-0.57%)
Mar 13, 2015 27.70 27.77 27.42 27.64 11,146 -0.03(-0.13%)
Mar 12, 2015 27.69 27.89 27.56 27.68 14,374 -0.01(-0.03%)
Mar 11, 2015 27.19 27.95 27.19 27.69 16,367 +0.71(+2.65%)
Mar 10, 2015 26.82 27.33 26.45 26.97 15,704 -0.05(-0.19%)
Mar 09, 2015 26.32 27.36 26.32 27.02 15,139 +0.55(+2.06%)
Mar 06, 2015 26.57 26.82 26.36 26.48 26,119 -0.19(-0.71%)
Mar 05, 2015 26.40 26.67 26.37 26.67 13,324 +0.14(+0.52%)
Mar 04, 2015 26.57 26.69 26.19 26.53 13,892 -0.11(-0.42%)
Mar 03, 2015 26.41 26.80 26.25 26.64 7,276 -0.01(-0.03%)
Mar 02, 2015 27.02 27.25 26.39 26.65 29,220 -0.36(-1.34%)
Feb 27, 2015 27.04 27.55 26.82 27.01 19,507 -0.25(-0.92%)
Feb 26, 2015 26.90 27.42 26.71 27.26 12,321 +0.34(+1.25%)
Feb 25, 2015 27.46 27.52 26.75 26.93 14,017 -0.33(-1.22%)
Feb 24, 2015 26.04 27.44 26.04 27.26 23,427 +1.29(+4.98%)
Feb 23, 2015 26.00 26.88 25.74 25.97 27,457 +0.02(+0.07%)
Feb 20, 2015 26.75 26.75 25.78 25.95 25,394 -0.67(-2.50%)
Feb 19, 2015 27.45 27.77 26.56 26.62 12,931 -0.84(-3.06%)
Feb 18, 2015 27.65 28.10 27.29 27.46 6,510 +0.10(+0.35%)
Feb 17, 2015 29.00 29.00 27.26 27.36 11,085 -1.44(-5.02%)
Feb 13, 2015 31.05 28.80 28.80 28.80 25,549 -0.48(-1.62%)
Feb 12, 2015 29.12 30.00 28.47 29.28 15,322 +0.42(+1.44%)
Feb 11, 2015 28.77 29.51 28.35 28.86 33,127 +0.10(+0.33%)
Feb 10, 2015 28.86 29.83 28.61 28.77 7,919 +0.16(+0.54%)
Feb 09, 2015 29.26 29.44 28.61 28.61 11,624 -0.80(-2.73%)
Feb 06, 2015 29.63 29.67 29.12 29.42 17,638 +0.35(+1.22%)
Feb 05, 2015 28.74 30.15 28.74 29.06 16,270 +0.35(+1.24%)
Feb 04, 2015 28.41 29.99 28.41 28.71 10,763 -0.34(-1.16%)
Feb 03, 2015 28.44 29.11 28.13 29.05 18,189 +1.02(+3.64%)
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.