$23.92 0.00 (%) EMC Insurance Group Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
2/5/201624.2724.4423.8323.9282,751
2/4/201624.0624.5023.8524.24111,309
2/3/201624.3924.7023.8624.0471,763
2/2/201623.9824.5123.9824.1473,630
2/1/201623.5024.7423.1424.0356,516
1/29/201622.7623.3322.3923.2641,871
1/28/201622.6923.0422.4222.7333,926
1/27/201622.7222.7522.3922.5215,574
1/26/201622.5822.8222.5522.6929,851
1/25/201622.9922.9922.2722.4530,276
1/22/201623.1623.1722.7722.8832,761
1/21/201623.3423.5722.6422.9342,537
1/20/201622.7123.4322.3423.1762,390
1/19/201622.3122.6522.1522.4120,316
1/15/201621.6222.2521.6221.9733,799
1/14/201622.2422.7222.0522.1346,331
1/13/201622.8623.4522.0722.2447,195
1/12/201623.9524.4522.5122.7554,245
1/11/201623.4223.9923.4223.8718,926
1/8/201624.6325.0023.2523.3022,434
1/7/201624.8125.1624.5424.6020,185
1/6/201624.6225.3524.5325.2024,000
1/5/201624.9625.2324.8425.2313,132
1/4/201624.5925.0024.3424.7345,407
12/31/201525.7026.3125.0725.3015,852
12/30/201526.0626.4625.6925.8212,922
12/29/201526.3026.3025.7226.058,172
12/28/201525.8225.9225.1325.6119,315
12/24/201525.1225.7725.1225.777,392
12/23/201525.0625.3724.9825.2130,905
12/22/201524.4924.9124.0524.7626,442
12/21/201524.4924.8724.2824.3925,650
12/18/201525.1225.3024.0524.33165,883
12/17/201526.5926.8025.2025.2845,314
12/16/201526.1226.7825.8326.6037,318
12/15/201525.5326.0325.2125.9423,795
12/14/201525.6626.0025.1525.3833,900
12/11/201525.1326.0125.1325.5329,426
12/10/201525.6826.0125.3725.5322,891
12/9/201525.8226.1125.7025.8424,402
12/8/201525.7926.0625.3325.8624,994
12/7/201525.6326.1025.5725.7950,732
12/4/201525.8226.3925.3325.5435,547
12/3/201526.7126.8325.6525.8523,475
12/2/201526.6426.8226.6426.7111,784
12/1/201526.1726.8126.1726.6412,885
11/30/201525.9926.3225.8126.1217,834
11/27/201526.1026.1025.6725.9012,606
11/25/201526.1526.4325.8125.9512,717
11/24/201526.0026.5125.7826.3317,938
11/23/201526.1126.1125.8226.1050,496
11/20/201526.1026.4926.0226.3718,877
11/19/201526.3926.3925.7925.936,988
11/18/201525.9126.3925.9126.2912,267
11/17/201526.0226.1625.8525.9614,728
11/16/201524.7826.0824.6825.9343,753
11/13/201524.9524.9524.4824.7010,880
11/12/201525.8325.8325.1525.2317,610
11/11/201525.8725.9525.5925.5920,044
11/10/201525.4226.0025.4225.8521,052
11/9/201524.4525.6524.4525.5212,189
11/6/201523.9424.5223.5624.4517,926
11/5/201523.9724.9523.8123.9819,066
11/4/201524.5325.0923.9124.0722,664
11/3/201525.2725.4524.4824.4824,360
11/2/201524.8725.4524.7525.3531,173
10/30/201525.3225.4924.9225.0019,093
10/29/201524.9925.6324.9525.4516,359
10/28/201524.2525.3424.0525.3428,966
10/27/201525.2725.2724.2224.3725,862
10/26/201525.1725.6825.0325.5021,143
10/23/201525.3525.6025.1225.3012,983
10/22/201525.1825.3824.6725.2822,624
10/21/201525.4425.4624.7825.1017,221
10/20/201525.0025.4424.8925.1422,096
10/19/201524.9225.1624.7024.8626,685
10/16/201524.1624.9923.6624.9322,540
10/15/201523.3824.4723.2924.3329,479
10/14/201523.6423.8023.2523.2914,717
10/13/201524.0024.0523.5023.6917,359
10/12/201523.1724.0223.1023.8934,271
10/9/201523.6023.6023.0823.2219,558
10/8/201523.1123.6023.0423.4820,865
10/7/201523.3023.5323.0523.1528,042
10/6/201523.3723.6422.9123.2025,812
10/5/201523.0623.7823.0623.5422,881
10/2/201522.6923.0722.2022.8222,618
10/1/201523.3223.5122.8322.9415,584
9/30/201523.3423.3622.8023.2135,094
9/29/201523.2423.2422.9023.0915,761
9/28/201523.0523.3923.0423.0835,415
9/25/201524.1124.1123.0223.1729,605
9/24/201524.1524.1523.8023.9822,253
9/23/201524.1124.4624.0124.2316,747
9/22/201524.1424.4424.1124.1717,441
9/21/201524.2124.6524.1024.4023,965
9/18/201524.3924.5623.7023.9435,655
9/17/201524.2325.0624.2324.8718,399
9/16/201524.1724.4624.0824.3419,934
9/15/201524.4824.5824.1324.2626,277
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center