Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.89	16.11	15.40	15.83	18,238	+0.04(+0.25%)
May 30, 2012	15.70	16.23	15.70	15.79	9,662	-0.03(-0.20%)
May 29, 2012	16.02	16.28	15.72	15.82	8,689	-0.17(-1.04%)
May 25, 2012	15.74	16.10	15.74	15.98	3,157	+0.25(+1.61%)
May 24, 2012	15.54	15.87	15.54	15.73	4,633	+0.24(+1.53%)
May 23, 2012	15.21	15.54	15.02	15.50	12,256	+0.24(+1.61%)
May 22, 2012	15.50	15.65	15.13	15.25	15,680	-0.23(-1.48%)
May 21, 2012	15.34	15.85	15.21	15.48	5,929	+0.18(+1.19%)
May 18, 2012	15.27	15.95	15.11	15.30	15,769	-0.06(-0.41%)
May 17, 2012	15.53	15.99	15.30	15.36	12,234	-0.20(-1.27%)
May 16, 2012	15.77	15.93	15.52	15.56	4,297	-0.07(-0.45%)
May 15, 2012	15.78	15.85	15.57	15.63	6,479	-0.17(-1.10%)
May 14, 2012	15.81	15.93	15.75	15.80	2,870	-0.22(-1.38%)
May 11, 2012	15.98	16.06	15.84	16.02	5,104	+0.07(+0.45%)
May 10, 2012	16.01	16.01	15.80	15.95	17,931	+0.16(+1.00%)
May 09, 2012	15.94	16.27	15.80	15.80	12,721	-0.14(-0.89%)
May 08, 2012	15.65	16.55	15.65	15.94	11,593	+0.31(+1.97%)
May 07, 2012	15.53	15.95	15.53	15.63	8,061	+0.08(+0.51%)
May 04, 2012	15.61	15.79	15.49	15.55	7,357	-0.09(-0.61%)
May 03, 2012	15.74	15.82	15.59	15.65	7,338	+0.01(+0.05%)
May 02, 2012	16.33	16.33	15.51	15.64	8,201	-0.15(-0.95%)

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.

E M C Insurance Gp (NQ: EMCI )

Historical Prices

Sections

Services

Contact Information

Follow Us