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 31, 2018 24.80 25.00 24.71 24.80 11,733 -0.02(-0.08%)
May 30, 2018 24.59 25.05 24.59 24.82 15,328 +0.18(+0.74%)
May 29, 2018 24.69 24.70 24.20 24.64 7,542 -0.13(-0.54%)
May 25, 2018 24.78 24.78 24.78 0 -0.15(-0.62%)
May 24, 2018 25.32 25.32 24.83 24.93 8,571 -0.12(-0.50%)
May 23, 2018 24.91 25.36 24.58 25.05 18,276 +0.13(+0.54%)
May 22, 2018 24.62 24.97 24.62 24.92 9,593 +0.32(+1.32%)
May 21, 2018 24.24 24.79 24.14 24.60 14,336 +0.41(+1.70%)
May 18, 2018 24.71 24.80 24.14 24.19 23,142 -0.38(-1.53%)
May 17, 2018 24.25 24.84 24.25 24.56 18,370 +0.29(+1.20%)
May 16, 2018 23.78 24.46 23.78 24.27 25,907 +0.35(+1.48%)
May 15, 2018 23.84 24.27 23.39 23.92 26,412 -0.06(-0.24%)
May 14, 2018 24.40 24.60 23.90 23.98 37,150 -0.44(-1.80%)
May 11, 2018 24.62 24.77 24.35 24.41 13,497 -0.38(-1.54%)
May 10, 2018 24.74 25.11 24.59 24.80 11,873 -0.10(-0.38%)
May 09, 2018 24.71 25.10 24.70 24.89 14,712 +0.13(+0.54%)
May 08, 2018 24.82 24.91 24.43 24.76 28,210 +0.03(+0.12%)
May 07, 2018 25.03 25.05 24.72 24.73 11,372 -0.14(-0.58%)
May 04, 2018 24.34 25.08 24.34 24.87 14,504 +0.05(+0.19%)
May 03, 2018 24.74 25.03 24.74 24.83 8,790 -0.03(-0.12%)
May 02, 2018 24.94 24.95 24.58 24.85 16,893 -0.11(-0.46%)
May 01, 2018 24.58 25.04 24.58 24.97 14,897 +0.17(+0.69%)
Apr 30, 2018 24.88 24.96 24.74 24.80 39,660 -0.11(-0.46%)
Apr 27, 2018 24.86 25.13 24.86 24.91 9,002 -0.06(-0.23%)
Apr 26, 2018 24.89 25.04 24.85 24.97 9,006 +0.03(+0.12%)
Apr 25, 2018 25.01 25.20 24.83 24.94 18,142 -0.12(-0.50%)
Apr 24, 2018 24.90 26.01 24.90 25.06 31,868 +0.11(+0.42%)
Apr 23, 2018 24.93 25.89 24.84 24.96 15,502 -0.05(-0.19%)
Apr 20, 2018 24.83 25.47 24.82 25.01 17,542 +0.08(+0.31%)
Apr 19, 2018 24.93 25.38 24.93 24.93 24,275 -0.17(-0.68%)
Apr 18, 2018 25.26 25.49 25.02 25.10 22,497 -0.24(-0.94%)
Apr 17, 2018 25.18 25.59 24.82 25.34 23,181 -0.17(-0.67%)
Apr 16, 2018 25.49 25.65 25.07 25.51 12,378 +0.15(+0.60%)
Apr 13, 2018 25.20 25.59 24.82 25.36 11,785 -0.20(-0.78%)
Apr 12, 2018 25.69 25.80 25.39 25.56 13,052 -0.03(-0.11%)
Apr 11, 2018 25.61 25.76 25.37 25.59 15,024 -0.01(-0.04%)
Apr 10, 2018 25.45 25.76 25.45 25.60 14,264 +0.16(+0.64%)
Apr 09, 2018 25.46 25.62 25.29 25.44 18,196 +0.01(+0.04%)
Apr 06, 2018 25.53 25.83 25.32 25.43 14,782 -0.24(-0.93%)
Apr 05, 2018 25.65 25.89 25.41 25.66 17,821 -0.08(-0.30%)
Apr 04, 2018 25.47 25.99 25.39 25.74 11,403 +0.14(+0.56%)
Apr 03, 2018 25.52 25.90 25.47 25.60 17,589 +0.08(+0.30%)
Apr 02, 2018 25.66 25.85 25.38 25.52 19,017 -0.32(-1.26%)
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%)
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.