$30.57 0.00 (%) EMC Insurance Group Inc - NASDAQ

Oct. 17, 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
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
7/30/201430.1130.2429.7930.0012,262
7/29/201430.6430.7029.8130.0111,245
7/28/201430.9630.9630.0730.4218,981
7/25/201430.9631.1030.5530.9024,725
7/24/201431.1131.1930.8031.0716,116
7/23/201431.0931.3730.8231.0743,489
7/22/201430.8531.4030.8431.1525,896
7/21/201431.0231.1930.7031.006,238
7/18/201430.6431.4530.6431.297,644
7/17/201430.5631.2030.5630.7317,224
7/16/201430.9931.0130.1130.9123,937
7/15/201431.2031.3930.9131.0018,344
7/14/201431.3931.4630.7631.305,898
7/11/201431.3431.3430.5531.0012,195
7/10/201431.0031.3530.6731.2218,173
7/9/201431.3831.4030.9031.004,433
7/8/201431.4931.4930.7031.1917,522
7/7/201431.9631.9630.6031.4926,077
7/3/201432.8232.8231.5731.7610,327
7/2/201432.3733.1232.1532.5337,568
7/1/201430.8232.4330.6932.3740,713
6/30/201431.8131.8130.7530.7814,204
6/27/201431.7532.6531.7531.8153,144
6/26/201432.0332.1531.1132.0628,003
6/25/201431.5232.4730.9931.8610,052
6/24/201431.8932.2531.3131.5716,623
6/23/201432.2732.4931.7431.7513,099
6/20/201431.4532.3631.4332.3625,032
6/19/201430.3432.0030.3431.2515,244
6/18/201430.8532.4430.2932.1913,098
6/17/201430.9031.3530.5530.9421,345
6/16/201430.6731.3730.5030.979,876
6/13/201430.9731.0130.5930.8710,006
6/12/201430.6631.1830.6331.1311,727
6/11/201431.1331.4730.5930.889,931
6/10/201432.0632.4131.7031.707,970
6/9/201431.5832.3831.4932.3734,802
6/6/201431.4932.3331.4931.8617,196
6/5/201430.8731.4630.5331.2513,871
6/4/201430.6030.7830.2430.6010,301
6/3/201430.6430.7830.1430.6019,894
6/2/201430.7431.0830.4530.6522,613
5/30/201431.9131.9930.5330.8837,058
5/29/201431.9932.2531.9932.248,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center