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 29, 2015 31.05 31.36 30.77 31.16 21,399 +0.10(+0.31%)
May 28, 2015 30.54 31.36 30.54 31.07 6,528 +0.26(+0.86%)
May 27, 2015 29.95 31.30 29.72 30.80 27,482 +0.81(+2.69%)
May 26, 2015 30.39 30.83 29.86 29.99 16,920 -0.52(-1.70%)
May 22, 2015 30.88 30.51 30.51 30.51 26,870 -0.13(-0.43%)
May 21, 2015 30.42 31.05 30.40 30.64 8,838 +0.31(+1.01%)
May 20, 2015 30.01 30.95 30.01 30.34 10,987 +0.11(+0.37%)
May 19, 2015 30.34 30.34 30.22 30.22 3,816 +0.06(+0.20%)
May 18, 2015 30.03 30.42 29.78 30.16 15,085 +0.10(+0.35%)
May 15, 2015 30.16 30.38 29.69 30.06 23,891 -0.03(-0.09%)
May 14, 2015 29.90 30.33 29.65 30.08 7,391 +0.19(+0.64%)
May 13, 2015 30.20 30.55 29.59 29.89 10,520 -0.24(-0.78%)
May 12, 2015 30.47 30.52 29.92 30.13 10,167 -0.48(-1.57%)
May 11, 2015 30.87 30.87 29.90 30.61 25,171 -0.26(-0.85%)
May 08, 2015 30.14 30.95 30.14 30.87 12,976 +0.76(+2.52%)
May 07, 2015 30.52 30.52 29.43 30.11 8,839 +1.16(+4.01%)
May 06, 2015 28.91 29.45 28.78 28.95 5,992 +0.07(+0.24%)
May 05, 2015 29.48 29.59 28.34 28.88 21,790 -0.45(-1.55%)
May 04, 2015 30.12 30.35 29.19 29.33 13,157 -0.89(-2.94%)
May 01, 2015 30.28 30.54 29.79 30.22 14,338 +0.02(+0.06%)
Apr 30, 2015 30.30 30.63 29.80 30.21 28,008 -0.13(-0.43%)
Apr 29, 2015 30.41 30.78 30.09 30.34 10,872 -0.32(-1.05%)
Apr 28, 2015 30.52 30.80 30.50 30.66 8,592 +0.14(+0.46%)
Apr 27, 2015 30.52 30.52 30.17 30.52 8,035 +0.00(+0.00%)
Apr 24, 2015 30.24 30.52 30.21 30.52 19,041 +0.05(+0.17%)
Apr 23, 2015 29.92 30.52 29.79 30.47 14,718 +0.40(+1.33%)
Apr 22, 2015 29.88 30.30 29.10 30.07 9,813 +0.10(+0.35%)
Apr 21, 2015 30.08 30.22 29.93 29.96 6,876 -0.34(-1.12%)
Apr 20, 2015 30.11 30.52 29.62 30.30 29,881 +0.19(+0.64%)
Apr 17, 2015 29.93 30.23 29.00 30.11 15,731 -0.04(-0.14%)
Apr 16, 2015 29.99 30.30 29.73 30.15 12,386 -0.01(-0.03%)
Apr 15, 2015 29.85 30.25 29.79 30.16 8,595 +0.17(+0.55%)
Apr 14, 2015 29.59 30.00 29.56 30.00 17,360 +0.26(+0.88%)
Apr 13, 2015 29.87 29.87 29.59 29.73 3,661 -0.17(-0.58%)
Apr 10, 2015 30.08 30.16 29.68 29.91 11,211 -0.38(-1.27%)
Apr 09, 2015 30.27 30.29 29.80 30.29 15,290 +0.17(+0.58%)
Apr 08, 2015 30.02 30.21 30.02 30.12 27,520 -0.05(-0.17%)
Apr 07, 2015 30.01 30.30 30.01 30.17 6,291 -0.09(-0.29%)
Apr 06, 2015 29.87 30.29 29.63 30.26 8,167 +0.13(+0.43%)
Apr 02, 2015 29.87 30.13 30.13 30.13 13,302 +0.11(+0.38%)
Apr 01, 2015 29.47 30.01 29.03 30.01 15,791 +0.54(+1.83%)
Mar 31, 2015 28.23 29.47 28.23 29.47 27,037 +1.06(+3.71%)
Mar 30, 2015 28.04 28.42 27.82 28.42 8,865 +0.21(+0.74%)
Mar 27, 2015 28.06 28.26 27.83 28.21 24,547 +0.26(+0.94%)
Mar 26, 2015 27.89 28.07 27.89 27.95 3,886 -0.16(-0.56%)
Mar 25, 2015 27.93 28.35 27.43 28.10 9,192 +0.06(+0.22%)
Mar 24, 2015 28.01 28.33 27.89 28.04 10,297 +0.37(+1.35%)
Mar 23, 2015 28.47 28.47 27.57 27.67 11,896 -0.45(-1.61%)
Mar 20, 2015 27.57 28.14 27.44 28.12 24,002 +0.65(+2.38%)
Mar 19, 2015 27.29 27.50 27.12 27.47 9,494 -0.03(-0.10%)
Mar 18, 2015 27.35 27.50 27.33 27.49 18,104 -0.04(-0.16%)
Mar 17, 2015 27.49 27.78 27.28 27.54 21,339 +0.05(+0.19%)
Mar 16, 2015 27.64 27.64 27.38 27.49 3,060 -0.16(-0.57%)
Mar 13, 2015 27.70 27.77 27.42 27.64 11,146 -0.03(-0.13%)
Mar 12, 2015 27.69 27.89 27.56 27.68 14,374 -0.01(-0.03%)
Mar 11, 2015 27.19 27.95 27.19 27.69 16,367 +0.71(+2.65%)
Mar 10, 2015 26.82 27.33 26.45 26.97 15,704 -0.05(-0.19%)
Mar 09, 2015 26.32 27.36 26.32 27.02 15,139 +0.55(+2.06%)
Mar 06, 2015 26.57 26.82 26.36 26.48 26,119 -0.19(-0.71%)
Mar 05, 2015 26.40 26.67 26.37 26.67 13,324 +0.14(+0.52%)
Mar 04, 2015 26.57 26.69 26.19 26.53 13,892 -0.11(-0.42%)
Mar 03, 2015 26.41 26.80 26.25 26.64 7,276 -0.01(-0.03%)
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.