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 (%)
Sep 30, 2002 10.37 10.37 10.37 10.37 137 -0.07(-0.63%)
Sep 27, 2002 10.73 10.91 10.42 10.44 3,462 -0.47(-4.33%)
Sep 26, 2002 10.36 10.91 10.18 10.91 1,650 +0.55(+5.26%)
Sep 25, 2002 10.37 10.37 10.36 10.36 412 +0.18(+1.79%)
Sep 24, 2002 10.88 11.64 10.06 10.18 1,925 +0.05(+0.50%)
Sep 23, 2002 10.20 10.38 10.13 10.13 1,787 -0.14(-1.35%)
Sep 20, 2002 10.36 10.36 9.992 10.27 11,825 +0.25(+2.54%)
Sep 19, 2002 10.02 10.04 10.000 10.01 2,337 -0.53(-5.03%)
Sep 18, 2002 10.54 10.54 10.54 10.54 275 +0.36(+3.57%)
Sep 17, 2002 10.71 10.71 10.18 10.18 8,937 -0.16(-1.55%)
Sep 16, 2002 11.64 11.64 10.34 10.34 3,987 -0.48(-4.44%)
Sep 13, 2002 11.45 11.45 10.82 10.82 1,650 -0.12(-1.12%)
Sep 12, 2002 10.95 10.95 10.73 10.94 962 -0.51(-4.45%)
Sep 11, 2002 11.19 11.64 11.19 11.45 33,689 +0.38(+3.42%)
Sep 10, 2002 10.90 11.08 10.62 11.08 4,400 +0.68(+6.50%)
Sep 09, 2002 11.20 11.20 10.39 10.40 19,388 -0.80(-7.14%)
Sep 06, 2002 11.23 11.46 10.87 11.20 2,475 +0.18(+1.65%)
Sep 05, 2002 10.91 11.43 10.65 11.02 21,175 -0.55(-4.72%)
Sep 04, 2002 11.56 11.56 11.56 11.56 137 +0.62(+5.65%)
Sep 03, 2002 11.27 11.34 10.69 10.95 3,712 -0.41(-3.65%)
Aug 30, 2002 10.92 11.56 10.92 11.36 2,785 -0.13(-1.14%)
Aug 29, 2002 11.27 11.49 10.99 11.49 2,612 +0.80(+7.48%)
Aug 28, 2002 11.25 11.25 10.69 10.69 1,650 -0.81(-7.02%)
Aug 27, 2002 11.64 11.64 10.91 11.50 15,538 +0.41(+3.67%)
Aug 26, 2002 11.24 11.63 10.98 11.09 9,075 -0.11(-0.97%)
Aug 23, 2002 11.00 11.33 10.87 11.20 4,950 +0.29(+2.67%)
Aug 22, 2002 10.73 10.91 10.73 10.91 550 +0.21(+1.97%)
Aug 21, 2002 10.62 10.70 10.26 10.70 2,887 +0.08(+0.75%)
Aug 20, 2002 10.62 10.62 10.25 10.62 2,887 -0.59(-5.26%)
Aug 16, 2002 11.27 11.27 11.21 11.21 825 -0.06(-0.57%)
Aug 15, 2002 11.33 11.34 11.19 11.27 1,512 -0.06(-0.51%)
Aug 14, 2002 10.80 11.33 10.13 11.33 3,437 +1.05(+10.26%)
Aug 13, 2002 10.46 10.80 10.20 10.28 10,037 -0.16(-1.53%)
Aug 12, 2002 10.44 10.91 10.44 10.44 687 -0.47(-4.33%)
Aug 07, 2002 10.79 11.41 10.57 10.91 6,462 +0.07(+0.67%)
Aug 06, 2002 10.43 10.90 10.39 10.84 5,051 +0.41(+3.98%)
Aug 05, 2002 10.44 10.85 10.35 10.42 3,025 -0.07(-0.62%)
Aug 02, 2002 10.49 10.49 10.49 10.49 137 +0.00(+0.00%)
Aug 01, 2002 10.20 10.63 10.20 10.49 1,237 +0.01(+0.14%)
Jul 31, 2002 10.90 10.90 10.41 10.47 2,062 +0.16(+1.55%)
Jul 30, 2002 10.90 10.90 10.18 10.31 1,650 -0.59(-5.40%)
Jul 29, 2002 10.91 11.54 10.80 10.90 7,562 -0.01(-0.07%)
Jul 26, 2002 10.91 10.91 10.19 10.91 7,837 +0.57(+5.56%)
Jul 25, 2002 11.18 11.18 10.33 10.33 2,887 +0.15(+1.50%)
Jul 24, 2002 10.17 10.49 10.10 10.18 5,912 -0.29(-2.76%)
Jul 23, 2002 11.05 11.05 9.861 10.47 6,875 -0.26(-2.39%)
Jul 22, 2002 10.92 10.92 10.73 10.73 825 -0.18(-1.66%)
Jul 19, 2002 11.45 11.45 10.91 10.91 5,912 -0.75(-6.42%)
Jul 17, 2002 11.64 11.82 11.56 11.66 4,400 -0.38(-3.14%)
Jul 12, 2002 12.36 12.36 12.04 12.04 412 -0.00(-0.01%)
Jul 11, 2002 12.36 12.36 11.69 12.04 3,300 +0.34(+2.86%)
Jul 10, 2002 12.01 12.22 11.49 11.70 3,712 -0.33(-2.78%)
Jul 09, 2002 12.14 12.14 12.04 12.04 2,200 -0.11(-0.90%)
Jul 08, 2002 12.18 12.18 12.14 12.14 14,988 +0.07(+0.60%)
Jul 05, 2002 11.66 12.14 11.66 12.07 2,612 +0.43(+3.69%)
Jul 04, 2002 12.08 12.18 11.64 11.64 6,600 +0.00(+0.00%)
Jul 03, 2002 12.08 12.18 11.64 11.64 6,600 -0.36(-2.97%)
Jul 02, 2002 12.13 12.34 11.71 12.00 4,675 -0.12(-0.96%)
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.