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, 2002 15.60 15.82 14.91 14.98 7,012 -0.65(-4.19%)
May 28, 2002 14.54 15.64 14.01 15.64 14,163 +1.09(+7.50%)
May 27, 2002 14.54 14.54 14.43 14.54 14,300 +0.00(+0.00%)
May 24, 2002 14.54 14.54 14.43 14.54 14,300 +0.00(+0.00%)
May 23, 2002 14.44 14.54 14.09 14.54 8,525 +0.45(+3.20%)
May 22, 2002 13.52 13.52 13.52 14.09 4,675 +0.57(+4.25%)
May 21, 2002 13.80 13.81 13.13 13.52 7,425 +0.42(+3.22%)
May 20, 2002 14.26 14.26 13.10 13.10 7,287 -1.16(-8.11%)
May 17, 2002 14.00 14.54 14.00 14.25 6,600 +0.25(+1.82%)
May 16, 2002 13.82 14.00 13.82 14.00 5,362 +0.32(+2.37%)
May 15, 2002 14.75 14.75 13.47 13.68 9,350 -0.82(-5.65%)
May 14, 2002 15.05 15.05 13.69 14.49 33,414 -0.56(-3.72%)
May 13, 2002 15.10 15.16 14.98 15.05 10,450 +0.09(+0.61%)
May 10, 2002 15.45 15.45 14.93 14.96 1,237 -1.16(-7.22%)
May 09, 2002 15.50 16.13 15.46 16.13 412 -0.13(-0.78%)
May 08, 2002 16.58 16.58 15.38 16.25 6,187 +0.03(+0.18%)
May 07, 2002 16.18 16.69 16.18 16.22 22,826 +0.01(+0.05%)
May 06, 2002 16.22 16.22 15.99 16.22 8,937 -0.01(-0.04%)
May 03, 2002 16.01 16.43 15.60 16.22 7,425 -0.68(-4.04%)
May 02, 2002 15.10 16.91 14.96 16.91 15,950 +1.82(+12.05%)
May 01, 2002 14.54 15.09 14.54 15.09 16,775 +0.80(+5.60%)
Apr 30, 2002 14.62 14.79 14.29 14.29 8,525 -0.64(-4.29%)
Apr 29, 2002 15.03 15.24 14.57 14.93 14,300 -0.70(-4.47%)
Apr 26, 2002 15.57 15.75 15.07 15.63 9,075 +0.03(+0.19%)
Apr 25, 2002 15.99 15.99 15.37 15.60 5,912 -0.90(-5.47%)
Apr 24, 2002 15.38 16.69 15.38 16.50 9,487 -0.01(-0.09%)
Apr 23, 2002 16.91 16.91 16.04 16.52 8,937 -0.21(-1.26%)
Apr 22, 2002 15.42 16.79 15.27 16.73 6,600 +0.55(+3.37%)
Apr 19, 2002 15.85 16.97 15.70 16.18 20,625 -0.55(-3.26%)
Apr 18, 2002 16.36 17.01 15.79 16.73 13,475 +0.36(+2.22%)
Apr 17, 2002 16.46 16.73 16.14 16.36 8,662 +0.26(+1.63%)
Apr 16, 2002 16.22 16.22 15.57 16.10 28,463 -0.01(-0.04%)
Apr 15, 2002 16.73 16.91 15.52 16.11 11,413 -0.62(-3.70%)
Apr 12, 2002 16.00 16.73 16.00 16.73 8,525 +0.73(+4.55%)
Apr 11, 2002 16.51 16.51 15.70 16.00 21,450 -0.51(-3.08%)
Apr 10, 2002 16.00 16.51 16.00 16.51 12,100 +0.30(+1.84%)
Apr 09, 2002 16.04 16.22 15.95 16.21 9,487 +0.26(+1.64%)
Apr 08, 2002 15.67 16.04 15.67 15.95 5,500 +0.28(+1.76%)
Apr 05, 2002 15.98 16.00 14.95 15.67 8,662 -0.11(-0.69%)
Apr 04, 2002 15.81 16.11 15.78 15.78 28,601 -0.22(-1.36%)
Apr 03, 2002 14.65 16.52 14.54 16.00 48,539 +1.41(+9.67%)
Apr 02, 2002 14.54 14.69 13.87 14.59 9,625 +0.04(+0.30%)
Apr 01, 2002 14.18 14.54 13.82 14.54 15,400 +0.08(+0.55%)
Mar 29, 2002 14.29 14.47 13.06 14.46 20,350 +0.00(+0.00%)
Mar 28, 2002 14.29 14.47 13.06 14.46 20,350 +0.17(+1.22%)
Mar 27, 2002 14.18 14.47 14.18 14.29 14,575 +0.04(+0.25%)
Mar 26, 2002 13.88 14.29 13.30 14.25 9,075 -0.22(-1.51%)
Mar 25, 2002 14.44 14.47 14.20 14.47 7,837 +0.04(+0.25%)
Mar 22, 2002 14.44 14.46 14.18 14.44 5,775 +0.00(+0.00%)
Mar 21, 2002 14.14 14.47 14.04 14.44 6,600 +0.44(+3.12%)
Mar 20, 2002 13.98 14.01 13.98 14.00 6,875 -0.15(-1.08%)
Mar 19, 2002 13.92 14.18 13.47 14.15 44,964 +0.31(+2.26%)
Mar 18, 2002 13.82 13.84 13.10 13.84 1,650 -0.07(-0.47%)
Mar 15, 2002 13.27 14.00 13.27 13.90 4,950 -0.09(-0.62%)
Mar 14, 2002 13.82 13.99 13.61 13.99 11,963 -0.01(-0.05%)
Mar 13, 2002 13.09 14.01 13.09 14.00 22,826 +0.18(+1.32%)
Mar 12, 2002 13.45 13.93 13.45 13.82 14,575 +0.07(+0.53%)
Mar 11, 2002 13.82 14.05 13.74 13.74 10,175 +0.00(+0.00%)
Mar 08, 2002 12.73 13.74 12.44 13.74 26,538 +0.65(+5.00%)
Mar 07, 2002 12.18 13.20 12.18 13.09 16,638 +0.30(+2.33%)
Mar 06, 2002 12.28 12.79 12.28 12.79 5,362 +0.52(+4.21%)
Mar 05, 2002 12.28 12.28 12.28 12.28 275 +0.13(+1.08%)
Mar 04, 2002 12.23 12.23 12.14 12.14 1,237 +0.25(+2.14%)
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.