$32.76 -0.66 (%) EMC Insurance Group Inc - NASDAQ

Dec. 19, 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
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
1/27/201020.5621.1120.4421.117,000
1/26/201020.1821.1520.1820.7047,200
1/25/201020.1620.6520.1620.597,800
1/22/201020.1420.4520.0020.087,700
1/21/201020.5520.6620.0120.0317,400
1/20/201020.5720.7420.2720.467,500
1/19/201020.5720.9320.5120.669,300
1/15/201021.0121.0220.5520.5910,877
1/14/201020.5221.3720.4720.9121,600
1/13/201020.7320.7320.4520.656,800
1/12/201020.7420.9520.5020.5911,600
1/11/201020.9120.9520.5420.957,300
1/8/201020.7320.8020.6020.802,600
1/7/201021.1621.2220.4020.8018,900
1/6/201021.7522.0420.6620.6612,100
1/5/201022.3522.3521.7521.849,700
1/4/201021.8022.3321.1622.3121,300
12/31/200921.5621.8421.4321.517,700
12/30/200921.4521.5420.9321.5010,100
12/29/200921.3721.7120.9721.473,100
12/28/200921.3321.5021.0621.269,700
12/24/200921.7821.8821.2821.694,500
12/23/200921.8721.8721.4221.603,000
12/22/200920.7122.0020.7121.8128,500
12/21/200921.4321.8320.5620.7417,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center