$24.50 +0.63 (%) EMC Insurance Group Inc - NASDAQ

Feb. 12, 2016 | 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
5/5/201120.7120.8020.4920.498,826
5/4/201120.8120.8420.6620.6613,820
5/3/201121.0221.1020.8220.8213,776
5/2/201120.7821.6320.7821.2525,586
4/29/201121.7021.9521.5221.8112,640
4/28/201121.3021.7321.3021.696,962
4/27/201121.3121.3520.9621.2211,986
4/26/201122.5022.7020.3521.2134,290
4/25/201122.6122.6522.3722.443,448
4/21/201122.5722.7022.4122.683,025
4/20/201123.0623.0722.4322.6011,185
4/19/201123.0823.1322.7922.882,173
4/18/201123.2723.3423.0423.133,637
4/15/201123.4123.5623.2023.448,311
4/14/201123.1123.4323.1123.433,068
4/13/201123.7123.7423.2223.244,407
4/12/201124.1524.1523.7823.782,995
4/11/201124.3824.4823.9424.1415,800
4/8/201124.5124.8624.3224.3216,951
4/7/201124.8725.0124.8024.822,653
4/6/201124.8824.9824.7724.986,040
4/5/201124.6925.4024.5724.9315,371
4/4/201124.7424.9624.6624.792,427
4/1/201124.6424.6924.4124.6113,510
3/31/201124.7924.9524.6424.8311,461
3/30/201124.5824.6924.1024.6510,120
3/29/201124.4224.4423.7924.445,620
3/28/201124.7024.7424.4624.466,498
3/25/201124.2324.7124.2124.626,712
3/24/201124.3024.3223.9424.118,831
3/23/201123.5124.4923.5124.1731,809
3/22/201124.2724.6123.9524.058,554
3/21/201123.9224.3823.5224.3626,923
3/18/201123.1824.2123.1123.8171,376
3/17/201122.9523.1922.8323.027,272
3/16/201123.0923.3123.0023.0315,911
3/15/201122.7923.2822.7923.1020,443
3/14/201123.2823.5323.2823.487,446
3/11/201123.6423.6723.4323.4713,311
3/10/201123.8324.3423.6023.6211,990
3/9/201123.9124.1523.9124.103,355
3/8/201123.7824.1023.2723.8511,336
3/7/201124.1824.4023.3423.7520,195
3/4/201124.5024.5523.9624.1928,450
3/3/201124.4724.6224.4124.6211,259
3/2/201124.2124.4524.0824.364,880
3/1/201124.4424.5824.2324.438,705
2/28/201125.1925.1924.3524.4120,275
2/25/201125.2825.2825.0125.186,648
2/24/201124.8525.4124.8525.0812,601
2/23/201125.3525.6024.9625.2410,753
2/22/201124.9225.9124.8625.2623,201
2/18/201124.5225.5724.4325.4519,451
2/17/201124.3824.4924.3424.495,979
2/16/201124.1024.3424.0224.265,215
2/15/201124.2324.2724.1424.216,564
2/14/201124.2024.4123.9624.1415,003
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center