$27.63 -0.12 (%) EMC Insurance Group Inc - NASDAQ

Aug. 24, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
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
7/20/201628.2928.5227.6727.7520,215
7/19/201628.3428.7528.1828.2416,406
7/18/201628.1728.5727.9928.4510,375
7/15/201628.5228.6127.8528.1222,924
7/14/201628.7828.8328.1728.3622,869
7/13/201628.1328.9528.1328.6522,495
7/12/201628.4229.0127.9428.8119,527
7/11/201627.9728.5027.9328.3719,195
7/8/201627.3628.0327.3427.7526,613
7/7/201627.3627.6827.0227.3418,018
7/6/201627.5327.7427.2427.4024,647
7/5/201627.5427.7426.9827.2025,685
7/1/201627.5528.1527.1027.5826,105
6/30/201627.2827.9927.1027.7216,516
6/29/201627.0227.3426.7227.3319,624
6/28/201626.3827.4826.3826.7721,667
6/27/201626.3026.5925.8726.2337,586
6/24/201626.6727.2526.2426.65131,684
6/23/201627.2027.8027.2027.6142,854
6/22/201627.0827.3826.8627.1132,694
6/21/201627.6827.8227.3727.4023,124
6/20/201627.3128.0127.1127.7030,006
6/17/201626.6827.4126.2727.2994,105
6/16/201626.3926.9726.2526.7614,393
6/15/201627.0327.0326.5526.6417,621
6/14/201626.8027.0726.6727.0125,110
6/13/201626.3526.7926.2026.7431,482
6/10/201626.2126.5026.0326.3516,884
6/9/201626.5026.5026.0626.2517,892
6/8/201626.5726.7126.3626.5419,234
6/7/201626.8026.8026.3726.4323,400
6/6/201627.0027.2626.7426.7928,183
6/3/201626.7227.0226.2627.0017,174
6/2/201626.8526.8826.4226.8817,812
6/1/201626.6026.9426.4026.9416,884
5/31/201626.4526.7926.0326.7218,885
5/27/201626.1126.2525.9526.1915,972
5/26/201626.1626.3425.9626.0918,175
5/25/201626.9727.2826.4126.5019,366
5/24/201626.5927.1426.5627.0117,319
5/23/201625.8726.3525.8026.1419,916
5/20/201625.8926.2425.7525.9214,779
5/19/201626.0926.2325.5525.7518,540
5/18/201625.8026.4525.5326.3117,860
5/17/201626.8026.8525.7225.9226,508
5/16/201626.5527.0826.5126.9018,453
5/13/201626.6326.8026.2026.5722,849
5/12/201626.8227.8926.2926.5625,109
5/11/201626.9327.5026.7126.8116,539
5/10/201626.9227.7226.8227.0531,065
5/9/201626.7827.0026.3026.9625,362
5/6/201626.6327.0026.2726.9123,770
5/5/201626.7126.7426.1926.3621,736
5/4/201626.6827.8825.7526.6026,714
5/3/201626.8627.4926.6826.6958,206
5/2/201626.6227.2324.8227.1524,558
4/29/201626.2026.6426.0026.4637,249
4/28/201625.7326.3525.2826.1629,852
4/27/201626.3526.3524.0226.0222,945
4/26/201625.7426.3524.4526.2424,848
4/25/201626.0626.0725.2925.7428,389
4/22/201625.9026.2925.8426.1315,985
4/21/201626.5126.5925.8225.8728,508
4/20/201626.2826.9026.1926.5913,476
4/19/201626.1126.4226.1126.2911,616
4/18/201626.0726.5025.8426.3512,181
4/15/201626.0126.4725.8626.2211,811
4/14/201626.0826.5826.0726.2018,151
4/13/201625.9826.0725.0826.0611,902
4/12/201625.5326.8725.1925.9256,654
4/11/201625.1425.5724.8925.2942,684
4/8/201625.2025.2324.7525.1837,798
4/7/201625.1625.2624.8425.0221,442
4/6/201625.2625.3625.1425.3214,844
4/5/201625.4425.5425.0425.4122,609
4/4/201625.6925.8025.5225.5418,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center