$30.22 +0.59 (%) EMC Insurance Group Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
12/9/201629.5130.3829.3930.2230,443
12/8/201628.7030.2028.5729.6343,501
12/7/201628.4028.7528.0728.5920,535
12/6/201627.8928.3927.5028.2620,441
12/5/201627.8328.1627.7727.9520,109
12/2/201627.7527.9127.0427.708,061
12/1/201627.6628.2927.6327.8026,368
11/30/201628.3928.3927.5527.6113,358
11/29/201628.3928.3928.1428.205,830
11/28/201628.4428.4428.2428.329,571
11/25/201627.9928.5427.5528.547,615
11/23/201627.7027.9827.6727.8216,263
11/22/201627.9228.1426.9927.9934,850
11/21/201627.8328.0427.2727.7321,224
11/18/201628.2728.2727.2827.8737,879
11/17/201627.9728.4027.6128.1519,013
11/16/201627.9128.2826.3128.1036,841
11/15/201628.2828.2826.9828.0515,780
11/14/201628.6028.7527.9828.4323,546
11/11/201626.9028.5125.3228.5135,228
11/10/201626.2527.5524.9627.0351,516
11/9/201625.1126.3624.8226.2920,065
11/8/201625.0225.1724.6825.0719,846
11/7/201624.9025.4224.4424.8214,061
11/4/201626.0026.3024.1424.4313,067
11/3/201623.8124.9423.7124.4717,796
11/2/201624.0224.0223.4523.6810,822
11/1/201624.4524.5223.9123.999,961
10/31/201624.5124.7524.2524.3511,263
10/28/201625.4925.4924.4824.516,208
10/27/201625.1025.2024.6024.7815,057
10/26/201625.1825.6425.1825.4111,042
10/25/201625.3325.6425.2525.474,644
10/24/201625.9325.9325.2225.444,815
10/21/201625.5626.0925.2125.3110,065
10/20/201626.0926.0925.7525.775,307
10/19/201626.2326.4325.7926.2312,265
10/18/201626.4526.6726.0326.1216,055
10/17/201626.9126.9226.2926.3918,833
10/14/201627.2327.2326.8426.9413,640
10/13/201627.3627.4726.9927.0314,799
10/12/201627.5227.5327.2027.4717,838
10/11/201627.3527.5927.3527.3915,118
10/10/201626.8927.6426.8927.519,004
10/7/201626.9527.0526.6126.8814,882
10/6/201626.9727.0026.4926.7220,955
10/5/201626.7927.2526.7227.1019,134
10/4/201626.6326.9626.1826.7915,634
10/3/201627.0027.1826.5826.6316,268
9/30/201627.7828.0026.8326.9333,685
9/29/201627.8928.0127.7027.7916,263
9/28/201627.4028.1327.4028.0113,249
9/27/201627.6627.9827.6227.7114,810
9/26/201627.7628.0427.5827.628,858
9/23/201628.3028.3027.8427.9715,009
9/22/201627.7228.3427.5428.3014,691
9/21/201626.9727.4526.9727.4510,255
9/20/201627.2027.5026.6226.8625,681
9/19/201627.0427.2526.6627.1520,389
9/16/201627.0327.2726.8827.0029,092
9/15/201627.0027.2626.8126.9120,921
9/14/201627.0727.2726.8527.0813,128
9/13/201627.5727.7326.9827.0216,602
9/12/201627.0027.9224.7127.8220,415
9/9/201627.8227.8327.0227.2025,442
9/8/201627.7427.9327.5627.6414,134
9/7/201628.0028.1227.8427.9928,702
9/6/201627.9128.2027.8027.8811,696
9/2/201627.9927.9927.6327.8210,308
9/1/201627.6127.8927.0827.8914,976
8/31/201628.0228.1627.6027.8519,943
8/30/201628.0328.1627.7928.0015,155
8/29/201627.6828.0427.6827.9814,495
8/26/201628.0028.2027.6727.819,234
8/25/201627.7828.2827.7828.0420,369
8/24/201627.6327.7427.3727.5819,889
8/23/201627.8227.9127.4527.7516,747
8/22/201627.5628.4227.4027.5829,067
8/19/201627.9228.3327.5827.7324,833
8/18/201627.8027.9627.5427.8813,285
8/17/201627.8727.8727.4227.6318,087
8/16/201627.6327.9427.5527.8016,107
8/15/201627.5328.0127.3927.7810,525
8/12/201627.6327.7627.3727.6512,998
8/11/201627.7528.1027.6327.7514,062
8/10/201628.2328.4327.6127.7012,092
8/9/201628.1728.6228.0628.3619,256
8/8/201628.1928.1927.6627.6612,530
8/5/201627.6928.3427.6928.1114,320
8/4/201627.7227.7527.4227.5122,481
8/3/201627.5227.6027.3827.608,756
8/2/201627.7027.9727.5527.6413,975
8/1/201627.5427.9127.4227.615,500
7/29/201627.7828.0527.5327.7330,275
7/28/201628.2428.5027.8928.1010,449
7/27/201628.1228.6228.1028.4313,831
7/26/201628.2228.4527.9328.1813,645
7/25/201628.4528.4628.1528.2212,786
7/22/201627.8028.7027.7728.4818,288
7/21/201627.5928.0727.5927.9415,651
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center