$26.10 +0.01 (%) EMC Insurance Group Inc - NASDAQ

May. 27, 2016 | 03:12 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
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
4/1/201625.5225.8525.2825.7321,530
3/31/201625.5825.8825.3625.6523,178
3/30/201625.5525.9925.4625.6316,207
3/29/201625.5725.8825.5025.5633,219
3/28/201625.1325.6025.1325.5113,076
3/24/201625.1925.2024.9925.1314,629
3/23/201625.1625.2125.0025.0723,399
3/22/201625.1525.5525.0425.2534,383
3/21/201624.8325.3724.8325.1835,303
3/18/201625.1525.1524.8025.1282,487
3/17/201625.0725.2924.9125.0941,027
3/16/201625.0225.2124.6525.0734,106
3/15/201624.9625.2924.0325.0128,850
3/14/201625.3025.3224.8424.9547,487
3/11/201624.5925.6424.4325.2026,334
3/10/201624.8825.1324.2724.5622,757
3/9/201624.4525.1024.3324.9837,689
3/8/201624.6024.6824.2124.3221,098
3/7/201624.0525.3224.0124.8040,635
3/4/201624.8724.8723.8324.1932,136
3/3/201624.6425.0024.3724.7527,684
3/2/201624.9324.9324.4224.5519,449
3/1/201624.2024.9524.1324.7627,627
2/29/201624.0424.2123.7124.0838,257
2/26/201624.6624.8524.0524.1231,440
2/25/201624.0324.6623.9324.6534,923
2/24/201623.7824.2723.5924.2129,229
2/23/201623.9824.2623.9524.0116,511
2/22/201624.0824.4123.4424.1524,985
2/19/201623.8424.0323.3823.8927,832
2/18/201624.1824.1823.7723.8619,343
2/17/201624.1824.1923.9524.0841,582
2/16/201624.3224.4023.9223.9666,036
2/12/201624.1524.7223.4024.5050,896
2/11/201623.6123.9823.2923.8734,333
2/10/201624.1724.1723.6623.7688,622
2/9/201623.8224.0523.6223.9928,302
2/8/201623.9724.1023.7324.0264,472
2/5/201624.2724.4423.8323.9282,751
2/4/201624.0624.5023.8524.24111,309
2/3/201624.3924.7023.8624.0471,763
2/2/201623.9824.5123.9824.1473,630
2/1/201623.5024.7423.1424.0356,516
1/29/201622.7623.3322.3923.2641,871
1/28/201622.6923.0422.4222.7333,926
1/27/201622.7222.7522.3922.5215,574
1/26/201622.5822.8222.5522.6929,851
1/25/201622.9922.9922.2722.4530,276
1/22/201623.1623.1722.7722.8832,761
1/21/201623.3423.5722.6422.9342,537
1/20/201622.7123.4322.3423.1762,390
1/19/201622.3122.6522.1522.4120,316
1/15/201621.6222.2521.6221.9733,799
1/14/201622.2422.7222.0522.1346,331
1/13/201622.8623.4522.0722.2447,195
1/12/201623.9524.4522.5122.7554,245
1/11/201623.4223.9923.4223.8718,926
1/8/201624.6325.0023.2523.3022,434
1/7/201624.8125.1624.5424.6020,185
1/6/201624.6225.3524.5325.2024,000
1/5/201624.9625.2324.8425.2313,132
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center