$32.35 +0.30 (%) EMC Insurance Group Inc - NASDAQ

Mar. 27, 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
3/27/201532.1832.4131.9132.3521,405
3/26/201531.9832.1931.9832.053,389
3/25/201532.0332.5131.4632.238,016
3/24/201532.1232.4931.9932.168,979
3/23/201532.6532.6531.6231.7310,374
3/20/201531.6232.2731.4732.2520,930
3/19/201531.3031.5431.1031.508,279
3/18/201531.3731.5431.3431.5315,787
3/17/201531.5331.8631.2931.5818,608
3/16/201531.7031.7031.4031.522,669
3/13/201531.7731.8531.4531.709,720
3/12/201531.7531.9831.6031.7412,534
3/11/201531.1832.0531.1831.7514,272
3/10/201531.0031.5930.5831.1813,584
3/9/201530.4331.6330.4331.2413,096
3/6/201530.7231.0030.4730.6122,593
3/5/201530.5230.8330.4930.8311,526
3/4/201530.7230.8630.2830.6712,017
3/3/201530.5330.9830.3530.806,294
3/2/201531.2431.5030.5130.8125,276
2/27/201531.2631.8531.0031.2316,874
2/26/201531.1031.7030.8831.5210,658
2/25/201531.7531.8130.9331.1312,125
2/24/201530.1031.7230.1031.5220,265
2/23/201530.0631.0829.7630.0223,751
2/20/201530.9230.9229.8030.0021,966
2/19/201531.7332.1130.7030.7711,186
2/18/201531.9732.4831.5531.745,632
2/17/201533.5333.5331.5131.639,589
2/13/201535.9035.9033.3033.3014,704
2/12/201533.6634.6832.9133.8513,254
2/11/201533.2634.1232.7733.3728,655
2/10/201533.3634.4833.0733.266,850
2/9/201533.8334.0433.0833.0810,055
2/6/201534.2634.3033.6734.0115,257
2/5/201533.2334.8633.2333.6014,074
2/4/201532.8534.6732.8533.199,310
2/3/201532.8833.6532.5233.5815,734
2/2/201532.1135.4731.7232.4037,334
1/30/201532.9433.5231.9532.2616,208
1/29/201532.0433.0532.0433.015,502
1/28/201533.2933.3432.0432.128,348
1/27/201533.9233.9233.0033.355,862
1/26/201532.8933.6732.8933.674,401
1/23/201534.0434.1933.4933.8314,330
1/22/201534.4334.9633.6934.5615,419
1/21/201534.4035.0933.3333.8418,954
1/20/201535.2435.2433.7134.267,716
1/16/201533.9835.1033.5335.067,571
1/15/201534.5034.9034.0034.125,852
1/14/201533.3334.8733.3334.7611,633
1/13/201534.1434.1433.0833.907,525
1/12/201533.8434.3133.5433.8210,838
1/9/201534.1334.3433.6633.915,080
1/8/201534.0034.7933.7334.2812,643
1/7/201533.8834.3632.5233.9012,665
1/6/201534.3734.7133.5433.9312,457
1/5/201533.9834.8632.1634.3736,616
1/2/201535.4635.4833.1234.0527,443
12/31/201433.9335.5333.9335.4610,035
12/30/201434.9835.7134.9135.1813,133
12/29/201434.4335.0834.4334.906,078
12/26/201434.0935.0034.0934.645,638
12/24/201433.9934.4033.3534.014,559
12/23/201433.4133.8033.2733.729,203
12/22/201432.5633.2432.5633.067,498
12/19/201433.3233.3231.5132.7660,244
12/18/201433.8633.8633.0933.4211,543
12/17/201432.5333.9231.8233.8016,607
12/16/201432.3932.7531.8632.4917,257
12/15/201432.2432.5931.5732.4121,223
12/12/201432.0632.4131.8732.285,288
12/11/201432.3732.8232.1632.299,440
12/10/201432.4732.5031.9332.0218,127
12/9/201431.2732.9730.8332.7516,704
12/8/201430.8032.3030.8031.7128,163
12/5/201430.2730.8930.2730.7110,917
12/4/201430.0030.4130.0030.305,629
12/3/201430.0930.3029.4929.8612,613
12/2/201429.5030.2629.1630.2610,004
12/1/201429.8329.9328.9729.009,497
11/28/201430.4230.4229.7729.774,010
11/26/201430.3630.8429.9730.405,691
11/25/201430.3531.0430.0330.5820,905
11/24/201430.0230.3529.6030.3525,482
11/21/201430.3830.3829.7829.786,251
11/20/201430.0230.2329.7930.023,600
11/19/201430.4230.4229.2230.0116,439
11/18/201430.3431.1730.3430.6112,094
11/17/201431.2231.3530.7030.729,697
11/14/201431.9232.1030.9831.2220,042
11/13/201432.9932.9932.1632.3414,787
11/12/201433.1933.4532.4632.6214,099
11/11/201432.9333.5132.8433.2822,857
11/10/201432.0633.1531.0733.1513,640
11/7/201432.5133.5031.6831.8540,455
11/6/201432.2532.6031.9632.3211,331
11/5/201431.9932.5431.4832.2712,383
11/4/201431.5931.7631.3431.7012,317
11/3/201432.0032.0031.5431.7915,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center