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%)
May 01, 2007 18.14 18.51 18.11 18.49 81,333 +0.24(+1.31%)
Apr 30, 2007 18.14 18.25 17.93 18.25 109,472 +0.07(+0.40%)
Apr 27, 2007 18.03 18.19 17.64 18.18 86,055 -0.05(-0.28%)
Apr 26, 2007 17.89 18.33 17.80 18.23 50,473 +0.29(+1.62%)
Apr 25, 2007 17.90 18.25 17.82 17.94 51,988 +0.12(+0.69%)
Apr 24, 2007 18.10 18.10 17.60 17.82 67,937 -0.36(-1.96%)
Apr 23, 2007 17.93 18.19 17.93 18.17 28,359 +0.27(+1.50%)
Apr 20, 2007 18.56 18.56 17.89 17.90 63,549 -0.36(-1.95%)
Apr 19, 2007 18.20 18.37 18.16 18.26 34,791 -0.09(-0.48%)
Apr 18, 2007 18.25 18.52 18.18 18.35 40,902 -0.01(-0.08%)
Apr 17, 2007 18.35 18.46 18.22 18.36 36,386 -0.03(-0.16%)
Apr 16, 2007 18.59 18.62 18.33 18.39 36,230 -0.08(-0.43%)
Apr 13, 2007 18.20 18.47 18.20 18.47 18,579 +0.28(+1.56%)
Apr 12, 2007 18.38 18.41 18.15 18.19 32,820 -0.17(-0.95%)
Apr 11, 2007 18.18 18.57 18.18 18.36 85,597 +0.15(+0.84%)
Apr 10, 2007 18.81 18.94 18.14 18.21 104,026 -0.58(-3.10%)
Apr 09, 2007 19.26 19.26 18.73 18.79 74,990 -0.49(-2.53%)
Apr 05, 2007 19.23 19.34 19.00 19.28 55,566 +0.20(+1.07%)
Apr 04, 2007 18.94 19.16 18.88 19.08 33,639 -0.05(-0.27%)
Apr 03, 2007 18.76 19.18 18.76 19.13 77,765 +0.39(+2.06%)
Apr 02, 2007 18.78 18.94 18.62 18.74 62,863 -0.02(-0.12%)
Mar 30, 2007 18.88 18.88 18.19 18.76 44,351 -0.14(-0.73%)
Mar 29, 2007 18.71 18.96 18.53 18.90 49,382 +0.39(+2.08%)
Mar 28, 2007 18.75 19.02 18.44 18.52 124,463 -0.36(-1.93%)
Mar 27, 2007 19.34 19.34 18.60 18.88 86,209 -0.22(-1.14%)
Mar 26, 2007 18.98 19.18 18.92 19.10 33,580 +0.12(+0.61%)
Mar 23, 2007 18.85 20.19 18.70 18.98 39,347 +0.12(+0.62%)
Mar 22, 2007 18.99 19.02 18.66 18.86 59,342 -0.12(-0.61%)
Mar 21, 2007 19.04 19.09 18.63 18.98 58,891 +0.02(+0.11%)
Mar 20, 2007 19.12 19.20 18.86 18.96 36,487 -0.31(-1.59%)
Mar 19, 2007 19.29 19.67 18.85 19.26 55,261 +0.19(+0.99%)
Mar 16, 2007 18.94 19.80 18.78 19.08 93,458 +0.12(+0.65%)
Mar 15, 2007 19.12 19.15 18.70 18.95 28,910 -0.14(-0.72%)
Mar 14, 2007 18.60 19.38 18.52 19.09 59,595 +0.58(+3.14%)
Mar 13, 2007 19.63 19.78 18.46 18.51 114,320 -1.12(-5.71%)
Mar 12, 2007 18.91 19.82 18.78 19.63 118,566 +1.14(+6.18%)
Mar 09, 2007 18.47 18.79 18.23 18.49 78,254 +0.20(+1.07%)
Mar 08, 2007 18.88 18.88 18.18 18.29 100,628 -0.45(-2.41%)
Mar 07, 2007 18.73 18.92 18.55 18.74 61,061 -0.06(-0.31%)
Mar 06, 2007 18.84 18.92 18.07 18.80 236,344 +0.25(+1.33%)
Mar 05, 2007 18.76 19.12 18.46 18.55 128,718 -0.51(-2.67%)
Mar 02, 2007 19.47 19.64 19.02 19.06 111,322 -0.41(-2.09%)
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.