$32.76 -0.66 (%) EMC Insurance Group Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201433.3233.3231.5132.7660,244
12/18/201433.8633.8633.0933.4211,543
12/17/201432.5333.9231.8233.8016,607
12/16/201432.3932.7531.8632.4917,257
12/15/201432.2432.5931.5732.4121,223
12/12/201432.0632.4131.8732.285,288
12/11/201432.3732.8232.1632.299,440
12/10/201432.4732.5031.9332.0218,127
12/9/201431.2732.9730.8332.7516,704
12/8/201430.8032.3030.8031.7128,163
12/5/201430.2730.8930.2730.7110,917
12/4/201430.0030.4130.0030.305,629
12/3/201430.0930.3029.4929.8612,613
12/2/201429.5030.2629.1630.2610,004
12/1/201429.8329.9328.9729.009,497
11/28/201430.4230.4229.7729.774,010
11/26/201430.3630.8429.9730.405,691
11/25/201430.3531.0430.0330.5820,905
11/24/201430.0230.3529.6030.3525,482
11/21/201430.3830.3829.7829.786,251
11/20/201430.0230.2329.7930.023,600
11/19/201430.4230.4229.2230.0116,439
11/18/201430.3431.1730.3430.6112,094
11/17/201431.2231.3530.7030.729,697
11/14/201431.9232.1030.9831.2220,042
11/13/201432.9932.9932.1632.3414,787
11/12/201433.1933.4532.4632.6214,099
11/11/201432.9333.5132.8433.2822,857
11/10/201432.0633.1531.0733.1513,640
11/7/201432.5133.5031.6831.8540,455
11/6/201432.2532.6031.9632.3211,331
11/5/201431.9932.5431.4832.2712,383
11/4/201431.5931.7631.3431.7012,317
11/3/201432.0032.0031.5431.7915,703
10/31/201431.6732.2431.0932.0422,048
10/30/201430.6131.8329.3931.5224,410
10/29/201430.2531.6430.2230.8624,951
10/28/201429.7330.3129.6430.3119,559
10/27/201429.6129.8329.2329.7415,057
10/24/201431.0731.0729.1930.0053,633
10/23/201431.4131.5830.6531.0618,932
10/22/201431.5331.9731.2531.2616,603
10/21/201431.3931.7031.2531.6413,483
10/20/201430.7331.4930.4731.4215,965
10/17/201431.0031.0030.2730.578,010
10/16/201430.2130.7530.0330.667,496
10/15/201430.6030.9229.8630.6719,984
10/14/201430.0330.8629.7030.7917,793
10/13/201429.5030.4629.1429.9824,179
10/10/201429.0829.8128.7629.2620,709
10/9/201429.7530.0729.1629.2112,472
10/8/201429.7530.4629.3230.4616,978
10/7/201430.0030.1029.5329.6512,845
10/6/201429.8530.2929.7630.0313,533
10/3/201429.9930.3029.3229.9212,762
10/2/201428.8629.7528.7529.7415,313
10/1/201428.6629.7228.3428.6823,547
9/30/201429.0829.8728.7828.8828,595
9/29/201428.5929.5628.1429.3066,755
9/26/201428.5929.2028.5629.0215,132
9/25/201428.7928.9928.4228.6322,210
9/24/201428.6729.0028.6128.837,485
9/23/201428.5629.0528.3828.4616,908
9/22/201428.8429.0428.7428.869,632
9/19/201429.1329.8628.7529.1527,657
9/18/201429.2330.6628.6628.8814,486
9/17/201429.3230.5528.8229.2428,719
9/16/201428.7629.8128.7629.3910,673
9/15/201428.7228.8328.6628.7113,550
9/12/201428.8328.9528.7228.8615,141
9/11/201428.8629.0028.8128.827,975
9/10/201429.2029.2028.8428.847,668
9/9/201429.3629.3628.7828.9313,904
9/8/201429.2129.3929.0129.346,192
9/5/201429.1829.3428.9829.2824,463
9/4/201429.7630.0129.0429.4744,767
9/3/201430.5030.7029.9430.0030,606
9/2/201430.5030.7530.2030.5028,487
8/29/201430.3330.6430.1030.649,151
8/28/201430.1830.6030.1830.3312,566
8/27/201430.5530.7030.4230.515,060
8/26/201430.2030.6930.2030.609,911
8/25/201430.3430.5030.0130.296,841
8/22/201429.9630.5929.9630.2846,247
8/21/201429.7330.2429.5630.139,574
8/20/201430.3330.3329.5429.759,223
8/19/201430.2230.4829.9830.058,592
8/18/201430.7730.7729.9130.208,900
8/15/201430.5630.9030.2530.7712,442
8/14/201429.8630.4529.8330.2910,605
8/13/201430.5730.5729.8129.9912,913
8/12/201431.7631.7629.8529.9814,300
8/11/201430.3630.7530.1730.4812,748
8/8/201430.0930.7430.0730.606,903
8/7/201429.4630.5829.0229.8710,445
8/6/201430.7330.8430.0930.299,010
8/5/201430.1830.6329.9230.2531,900
8/4/201429.2229.8529.2229.7019,717
8/1/201429.5729.9429.0829.3010,767
7/31/201429.6429.8229.0929.4323,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center