$32.12 -1.23 (%) EMC Insurance Group Inc - NASDAQ

Jan. 28, 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
4/22/201022.8023.2522.5023.2518,000
4/21/201023.3323.3722.8823.0630,100
4/20/201023.3823.5023.1323.4918,900
4/19/201023.2223.4523.0623.329,800
4/16/201023.3823.5022.9923.4221,200
4/15/201023.4323.4323.3023.367,100
4/14/201023.3923.5023.2223.4519,500
4/13/201022.8923.3422.6323.2115,900
4/12/201022.4822.9722.2522.8915,900
4/9/201022.8222.9521.9322.4125,700
4/8/201022.7222.9722.7122.906,700
4/7/201023.0523.0522.7122.8624,400
4/6/201022.6323.1822.6322.957,200
4/5/201022.8122.8922.7322.8016,900
4/1/201022.7222.7722.4422.7421,800
3/31/201022.3622.9622.3622.5216,200
3/30/201022.3523.0822.1122.5220,900
3/29/201022.4722.5722.0122.4217,900
3/26/201022.3922.7122.2422.5512,200
3/25/201022.4022.8022.1322.2819,200
3/24/201022.1122.4822.0222.216,500
3/23/201022.1222.4022.1022.3010,600
3/22/201022.1022.3822.1022.3511,300
3/19/201022.1222.2522.0422.2430,400
3/18/201022.1522.2521.9922.1314,900
3/17/201022.1622.2321.8722.0930,000
3/16/201021.9422.1521.5822.0913,100
3/15/201022.0022.2021.8021.8816,000
3/12/201022.0722.1521.8521.9212,500
3/11/201021.8222.1221.8222.106,000
3/10/201021.9922.2221.9021.9710,500
3/9/201021.9222.1021.8322.0610,200
3/8/201021.8722.2421.7722.0921,200
3/5/201021.4921.9721.1721.9714,400
3/4/201021.3521.5121.2321.518,100
3/3/201021.2721.3420.7321.3120,700
3/2/201020.8721.2320.6121.1617,300
3/1/201020.8520.9120.4420.7817,600
2/26/201020.4620.9420.2620.2632,300
2/25/201020.2620.7120.2620.406,500
2/24/201020.5720.6120.4520.585,800
2/23/201020.5020.7520.4520.457,100
2/22/201020.5920.5920.4520.592,600
2/19/201020.5920.6020.3120.597,800
2/18/201020.4020.6720.3120.5822,300
2/17/201020.5320.6020.3020.485,100
2/16/201020.4420.4820.2520.465,700
2/12/201020.4720.7420.2920.298,400
2/11/201020.7120.8020.5320.6516,400
2/10/201020.6320.7520.3220.485,900
2/9/201020.2520.7020.1720.655,900
2/8/201020.2520.2820.0720.097,400
2/5/201020.1520.4220.0220.353,800
2/4/201020.5620.6020.1120.1712,600
2/3/201020.2421.4419.9620.6138,000
2/2/201020.5220.6020.2520.2514,400
2/1/201020.9120.9120.5120.575,600
1/29/201020.6620.9020.5920.689,100
1/28/201021.0821.0820.6320.634,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center