EMC INSURANCE GROUP $25.67

down -0.47


18/6/2013 04:18 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
6/17/2013 26.03 26.45 25.51 26.14 138
6/14/2013 26.50 26.61 25.40 25.95 97
6/13/2013 26.99 26.99 26.09 26.62 76
6/12/2013 27.48 27.99 26.85 27.07 234
6/11/2013 27.61 28.24 27.04 27.46 166
6/10/2013 28.35 28.35 27.62 27.76 42
6/7/2013 28.48 28.48 27.92 28.41 95
6/6/2013 28.11 28.24 27.93 28.22 55
6/5/2013 28.28 28.49 28.01 28.02 44
6/4/2013 28.27 28.69 28.21 28.25 36
6/3/2013 27.77 28.39 26.98 28.22 175
5/31/2013 28.12 29.17 26.99 27.73 260
5/30/2013 28.72 28.95 28.56 28.82 68
5/29/2013 28.64 28.92 28.62 28.80 97
5/28/2013 28.42 29.00 28.04 28.63 90
5/24/2013 27.76 28.39 27.61 28.18 431
5/23/2013 27.62 27.85 27.62 27.84 71
5/22/2013 27.70 27.97 27.65 27.69 87
5/21/2013 27.91 28.80 27.58 27.70 126
5/20/2013 27.56 28.37 27.05 27.82 254
5/17/2013 27.89 27.89 27.34 27.73 79
5/16/2013 27.31 27.99 25.69 27.85 366
5/15/2013 27.41 27.91 27.36 27.53 191
5/14/2013 27.33 27.65 27.33 27.48 219
5/13/2013 28.14 28.14 27.35 27.40 231
5/10/2013 28.42 28.42 28.05 28.34 111
5/9/2013 27.51 28.97 27.51 28.44 46
5/8/2013 28.78 29.07 28.77 28.78 67
5/7/2013 28.78 28.82 28.63 28.77 34
5/6/2013 28.90 28.90 28.41 28.84 31
5/3/2013 28.55 29.00 28.20 28.78 125
5/2/2013 28.12 28.38 27.92 28.37 53
5/1/2013 28.21 28.21 28.00 28.02 200
4/30/2013 28.09 28.24 28.01 28.23 127
4/29/2013 28.65 28.65 28.02 28.20 101
4/26/2013 28.95 28.95 28.24 28.46 178
4/25/2013 29.13 29.13 28.37 28.97 112
4/24/2013 28.80 29.18 28.80 28.97 76
4/23/2013 28.51 29.04 28.45 28.84 84
4/22/2013 28.78 28.78 28.19 28.38 99
4/19/2013 28.79 29.11 28.50 28.77 127
4/18/2013 28.09 28.86 27.44 28.57 121
4/17/2013 28.30 29.09 27.80 27.97 93
4/16/2013 28.41 28.81 28.28 28.39 81
4/15/2013 28.93 29.08 28.03 28.07 126
4/12/2013 28.86 29.18 28.10 28.94 121
4/11/2013 28.80 29.29 28.80 29.06 101
4/10/2013 28.59 29.01 27.76 28.70 291
4/9/2013 28.06 28.80 27.84 28.42 112
4/8/2013 28.22 28.69 27.74 28.65 96
4/5/2013 26.53 28.69 26.47 28.41 371
4/4/2013 26.56 27.27 26.56 26.98 115
4/3/2013 26.61 27.33 25.91 26.95 178
4/2/2013 26.38 26.79 26.27 26.63 179
4/1/2013 26.40 27.00 26.05 26.07 102
3/28/2013 25.47 26.33 25.39 26.33 122
3/27/2013 24.82 25.53 24.63 25.39 71
3/26/2013 25.20 25.20 24.86 24.91 32
3/25/2013 25.87 25.87 25.10 25.14 62
3/22/2013 25.76 25.76 25.62 25.67 12
3/21/2013 25.50 25.60 25.38 25.50 71
3/20/2013 25.73 25.83 25.46 25.65 26
3/19/2013 24.75 25.34 24.75 25.21 75
3/18/2013 24.90 25.40 24.88 24.94 72
3/15/2013 25.46 25.46 25.00 25.02 289
3/14/2013 25.34 25.66 25.29 25.46 82
3/13/2013 25.09 25.41 25.01 25.22 48
3/12/2013 25.02 25.13 24.93 24.93 218
3/11/2013 25.18 25.27 24.79 25.14 135
3/8/2013 25.99 26.00 25.01 25.15 164
3/7/2013 25.72 25.72 25.28 25.58 102
3/6/2013 26.00 26.13 25.47 25.83 63
3/5/2013 25.81 26.18 25.50 25.77 142
3/4/2013 26.37 26.38 25.41 25.74 152
3/1/2013 25.47 26.50 25.31 26.48 146
2/28/2013 25.06 25.87 24.86 25.74 77
2/27/2013 23.63 25.39 23.63 25.30 91
2/26/2013 24.72 24.93 23.18 24.37 284
2/25/2013 26.71 26.83 24.50 24.67 427
2/22/2013 26.88 27.23 26.44 26.79 142
2/21/2013 26.86 27.40 26.73 26.79 64
2/20/2013 27.06 27.23 26.85 26.87 93
2/19/2013 26.19 27.00 25.56 27.00 93
2/15/2013 26.18 26.57 25.56 26.09 282
2/14/2013 25.97 26.09 25.97 26.04 18
2/13/2013 26.42 26.42 26.00 26.31 44
2/12/2013 26.02 26.63 26.02 26.44 76
2/11/2013 27.00 27.00 26.30 26.33 60
2/8/2013 26.07 27.16 26.07 27.04 98
2/7/2013 26.19 26.19 25.81 25.96 51
2/6/2013 26.39 26.99 26.04 26.23 246
2/5/2013 25.75 26.61 25.60 26.57 122
2/4/2013 25.13 26.11 25.13 25.82 211
2/1/2013 25.00 25.58 24.95 25.57 148
1/31/2013 25.19 27.37 24.76 24.96 157
1/30/2013 25.79 27.39 25.00 25.16 181
1/29/2013 25.46 25.95 25.40 25.75 258
1/28/2013 25.19 25.67 25.00 25.38 384
1/25/2013 25.28 25.56 25.06 25.18 92
1/24/2013 25.55 25.75 25.06 25.11 258
Marketplace
Trading Center