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 (%)
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.