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 (%)
Mar 29, 2018 25.85 25.85 25.85 0 -0.01(-0.04%)
Mar 28, 2018 25.47 26.01 25.44 25.86 16,508 +0.31(+1.23%)
Mar 27, 2018 25.77 25.78 25.37 25.54 11,167 -0.22(-0.85%)
Mar 26, 2018 25.70 26.40 25.25 25.76 26,541 +0.34(+1.35%)
Mar 23, 2018 26.03 26.23 25.41 25.42 23,025 -0.56(-2.17%)
Mar 22, 2018 26.63 26.68 25.87 25.98 14,670 -0.88(-3.27%)
Mar 21, 2018 26.82 27.10 26.07 26.86 14,875 +0.12(+0.46%)
Mar 20, 2018 26.92 26.94 26.29 26.73 18,857 -0.27(-0.99%)
Mar 19, 2018 26.66 27.05 26.02 27.00 20,424 +0.79(+3.02%)
Mar 16, 2018 25.91 26.40 25.90 26.21 37,076 +0.17(+0.66%)
Mar 15, 2018 26.10 26.49 25.88 26.04 12,869 -0.14(-0.55%)
Mar 14, 2018 26.17 26.26 25.80 26.18 13,953 +0.03(+0.11%)
Mar 13, 2018 26.41 26.41 25.76 26.15 20,808 -0.22(-0.83%)
Mar 12, 2018 26.31 26.49 25.73 26.37 18,381 +0.07(+0.25%)
Mar 09, 2018 25.50 26.30 25.39 26.30 21,764 +0.88(+3.46%)
Mar 08, 2018 25.39 25.81 25.15 25.42 16,342 -0.20(-0.78%)
Mar 07, 2018 25.14 25.83 25.02 25.62 37,658 +0.15(+0.59%)
Mar 06, 2018 25.41 25.62 25.13 25.47 28,259 +0.12(+0.49%)
Mar 05, 2018 25.52 25.02 25.35 22,645 +0.33(+1.32%)
Mar 02, 2018 25.12 25.38 24.56 25.02 23,371 -0.12(-0.49%)
Mar 01, 2018 25.43 25.47 24.34 25.14 26,539 +0.43(+1.72%)
Feb 28, 2018 25.25 25.25 24.71 24.71 20,894 -0.56(-2.21%)
Feb 27, 2018 25.22 25.48 25.07 25.27 13,771 -0.04(-0.15%)
Feb 26, 2018 25.33 25.51 25.07 25.31 14,805 -0.15(-0.59%)
Feb 23, 2018 25.26 25.52 25.05 25.46 22,198 +0.21(+0.83%)
Feb 22, 2018 25.14 25.76 25.07 25.25 14,809 +0.14(+0.57%)
Feb 21, 2018 25.09 25.76 25.09 25.11 42,170 -0.08(-0.30%)
Feb 20, 2018 25.43 25.77 25.15 25.19 31,927 -0.32(-1.26%)
Feb 16, 2018 25.51 25.51 25.51 0 -0.22(-0.85%)
Feb 15, 2018 25.47 26.36 24.89 25.73 21,639 +0.32(+1.27%)
Feb 14, 2018 24.94 26.58 24.94 25.41 18,869 +0.20(+0.79%)
Feb 13, 2018 25.23 25.33 25.14 25.21 10,687 -0.11(-0.45%)
Feb 12, 2018 25.65 25.77 24.91 25.32 25,646 -0.33(-1.29%)
Feb 09, 2018 26.27 26.27 25.35 25.65 24,531 -0.59(-2.24%)
Feb 08, 2018 25.45 27.21 25.45 26.24 13,346 +0.62(+2.40%)
Feb 07, 2018 25.47 25.47 25.47 25.62 14,895 +0.06(+0.22%)
Feb 06, 2018 25.90 26.81 25.09 25.57 24,406 -0.74(-2.81%)
Feb 05, 2018 26.18 26.78 25.77 26.31 8,224 +0.04(+0.15%)
Feb 02, 2018 26.64 26.64 26.27 26.27 6,898 -0.43(-1.60%)
Feb 01, 2018 27.02 27.03 26.51 26.69 9,686 -0.06(-0.21%)
Jan 31, 2018 27.11 27.57 26.57 26.75 12,929 -0.45(-1.64%)
Jan 30, 2018 26.67 27.20 26.67 27.20 9,628 +0.52(+1.95%)
Jan 29, 2018 26.49 26.89 26.40 26.67 15,292 +0.09(+0.36%)
Jan 26, 2018 26.57 26.65 26.42 26.58 11,060 +0.07(+0.25%)
Jan 25, 2018 26.80 26.80 26.34 26.51 20,648 -0.19(-0.71%)
Jan 24, 2018 26.57 26.98 26.41 26.70 11,621 -0.10(-0.39%)
Jan 23, 2018 26.70 26.96 26.53 26.81 10,444 +0.07(+0.25%)
Jan 22, 2018 26.54 26.83 26.35 26.74 15,327 +0.08(+0.28%)
Jan 19, 2018 26.48 26.76 26.16 26.66 21,975 +0.14(+0.54%)
Jan 18, 2018 26.71 26.71 26.41 26.52 9,863 -0.23(-0.85%)
Jan 17, 2018 26.66 26.85 26.49 26.75 11,084 +0.12(+0.46%)
Jan 16, 2018 26.74 26.93 26.63 26.63 16,371 -0.02(-0.07%)
Jan 12, 2018 26.65 26.65 26.65 0 +0.14(+0.54%)
Jan 11, 2018 26.57 26.77 26.33 26.50 15,589 -0.04(-0.14%)
Jan 10, 2018 26.38 26.59 26.32 26.54 19,012 +0.08(+0.29%)
Jan 09, 2018 26.74 26.75 26.30 26.47 30,763 -0.25(-0.92%)
Jan 08, 2018 26.79 27.02 26.45 26.71 13,891 -0.01(-0.04%)
Jan 05, 2018 26.39 26.92 26.39 26.72 6,526 -0.25(-0.91%)
Jan 04, 2018 26.79 27.25 26.76 26.97 9,765 +0.26(+0.96%)
Jan 03, 2018 26.66 26.91 26.06 26.71 26,934 +0.02(+0.07%)
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.