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, 2007 18.04 18.48 18.04 18.44 33,869 +0.41(+2.26%)
May 30, 2007 17.82 18.13 17.82 18.03 40,270 +0.15(+0.85%)
May 29, 2007 17.90 18.09 17.83 17.88 55,263 -0.02(-0.12%)
May 25, 2007 17.67 17.98 17.62 17.90 40,732 +0.09(+0.53%)
May 24, 2007 18.00 18.27 17.61 17.80 90,593 -0.28(-1.53%)
May 23, 2007 18.87 18.91 17.55 18.08 99,709 -0.93(-4.90%)
May 22, 2007 17.58 19.09 17.58 19.01 57,532 +1.33(+7.53%)
May 21, 2007 18.06 18.06 17.64 17.68 42,507 -0.12(-0.69%)
May 18, 2007 17.57 17.82 17.57 17.80 28,472 +0.24(+1.37%)
May 17, 2007 17.70 17.77 17.44 17.56 54,867 -0.17(-0.98%)
May 16, 2007 17.58 17.78 17.46 17.74 63,763 +0.03(+0.16%)
May 15, 2007 18.21 18.41 17.32 17.71 80,241 -0.55(-3.03%)
May 14, 2007 19.09 19.13 18.25 18.26 55,222 -0.47(-2.49%)
May 11, 2007 18.73 18.98 18.52 18.73 38,182 +0.05(+0.27%)
May 10, 2007 19.13 19.21 18.62 18.68 59,243 -0.55(-2.87%)
May 09, 2007 18.72 19.25 18.72 19.23 29,489 +0.34(+1.81%)
May 08, 2007 18.81 19.00 18.73 18.89 41,187 +0.02(+0.12%)
May 07, 2007 18.76 18.88 18.52 18.86 46,919 +0.12(+0.66%)
May 04, 2007 18.73 19.00 18.63 18.74 42,752 +0.04(+0.23%)
May 03, 2007 18.69 19.06 18.41 18.70 89,028 -0.03(-0.16%)
May 02, 2007 18.63 19.02 18.49 18.73 101,285 +0.23(+1.26%)
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.