$21.70 -0.57 (%) EMC Insurance Group Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/201521.9422.0021.4221.7016,870
9/3/201522.4922.7022.0922.2647,103
9/2/201522.7222.8622.3622.6237,299
9/1/201522.6823.0222.1222.2722,922
8/31/201523.1323.2322.7822.8815,505
8/28/201522.8023.3122.2423.2024,201
8/27/201523.0923.4422.8422.9530,655
8/26/201522.4923.1321.9522.8629,923
8/25/201522.8722.8721.9422.1520,017
8/24/201521.8222.6120.2322.1138,169
8/21/201523.1323.3122.7523.0021,461
8/20/201523.6123.8523.3523.4425,421
8/19/201523.7823.9523.4823.6627,964
8/18/201524.4724.4723.8023.9316,648
8/17/201524.6324.7824.1424.3012,271
8/14/201523.2424.8223.2424.7930,350
8/13/201523.0823.7423.0723.3047,308
8/12/201522.6923.3822.6923.2034,684
8/11/201523.3623.3622.6122.6813,980
8/10/201524.1624.5723.0523.3533,117
8/7/201524.2025.2424.2024.3811,152
8/6/201525.4925.4924.1024.3410,562
8/5/201524.5524.6324.3124.4020,012
8/4/201524.3024.5824.3024.4226,773
8/3/201524.2324.6624.2324.3942,947
7/31/201524.5524.6724.1024.1227,870
7/30/201524.3024.6424.2524.5018,162
7/29/201524.7224.9124.3924.5030,926
7/28/201525.1625.1624.7024.8531,719
7/27/201525.1925.5225.0825.2019,585
7/24/201525.8025.8525.3825.4816,497
7/23/201526.0526.0925.6925.8717,852
7/22/201525.9326.0925.7226.0615,931
7/21/201526.0426.1025.7625.8817,194
7/20/201526.1026.1025.7326.0226,841
7/17/201526.1126.1425.9326.0021,042
7/16/201526.1026.1925.9426.0923,845
7/15/201525.9826.1025.7125.8526,394
7/14/201525.7126.1925.7126.1712,169
7/13/201525.9226.1725.4425.8727,869
7/10/201526.0926.1125.9126.0219,052
7/9/201526.2526.2525.2525.7120,924
7/8/201525.8626.2225.6125.9927,191
7/7/201526.5026.5225.6426.0223,431
7/6/201525.6426.4725.4826.2053,006
7/2/201525.1325.9024.9325.5836,314
7/1/201525.2625.4924.6625.1541,133
6/30/201525.2125.4424.9125.0714,404
6/29/201524.9526.0024.9525.1626,426
6/26/201524.9425.2624.8225.2649,898
6/25/201524.6624.9524.3924.8022,685
6/24/201524.8925.0123.9324.7737,038
6/23/201536.3037.2036.3037.1820,556
6/22/201536.7037.4535.8537.0019,568
6/19/201536.6537.2136.2336.2714,847
6/18/201536.6536.7036.4136.6816,031
6/17/201536.4136.9636.2736.424,327
6/16/201535.7036.4235.7036.288,004
6/15/201535.8536.4335.6035.858,326
6/12/201536.3836.7136.3836.6017,123
6/11/201536.0037.0336.0036.485,382
6/10/201535.6335.9535.5635.9112,389
6/9/201535.5435.5535.2135.275,033
6/8/201535.5035.6735.0835.439,474
6/5/201535.5735.8635.0135.7811,931
6/4/201535.4635.5634.9635.489,365
6/3/201535.3835.9035.3835.766,894
6/2/201535.3535.8434.5735.456,046
6/1/201535.7235.8635.0235.4712,798
5/29/201535.3535.7035.0335.4818,795
5/28/201534.7735.7034.7735.375,734
5/27/201534.1035.6433.8435.0724,138
5/26/201534.6035.1034.0034.1514,861
5/22/201535.1635.2134.5334.7415,731
5/21/201534.6435.3534.6134.897,763
5/20/201534.4135.4934.4134.799,581
5/19/201534.7934.7934.6634.663,328
5/18/201534.4434.8934.1534.5913,154
5/15/201534.5934.8434.0534.4720,833
5/14/201534.2934.7834.0034.506,445
5/13/201534.6335.0333.9334.289,174
5/12/201534.9435.0034.3134.558,866
5/11/201535.4035.4934.2935.1021,949
5/8/201534.5635.4934.5635.4011,315
5/7/201535.0035.0033.7534.537,708
5/6/201533.1533.7733.0133.205,225
5/5/201533.8133.9332.5033.1219,001
5/4/201534.5434.8133.4733.6411,473
5/1/201534.7335.0234.1634.6612,503
4/30/201534.7535.1334.1834.6424,423
4/29/201534.8835.3034.5134.799,481
4/28/201535.0035.3234.9835.167,493
4/27/201535.0035.0034.6035.007,007
4/24/201534.6835.0034.6435.0016,604
4/23/201534.3135.0034.1634.9412,834
4/22/201534.2734.7533.3734.488,557
4/21/201534.5034.6634.3234.365,996
4/20/201534.5335.0033.9734.7526,056
4/17/201534.3234.6733.2634.5313,718
4/16/201534.3934.7534.0934.5810,801
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!