$24.50 0.00 (%) EMC Insurance Group Inc - NASDAQ

Jul. 30, 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
10/21/201022.3222.3221.7321.893,788
10/20/201021.8722.3021.8722.187,363
10/19/201022.0422.1421.6721.837,677
10/18/201021.9222.3421.9022.3419,212
10/15/201022.1922.1921.9422.0219,492
10/14/201021.5122.1121.5122.0914,594
10/13/201021.6121.6421.3521.5312,067
10/12/201021.6321.7021.1221.3917,742
10/11/201021.9521.9521.7521.751,977
10/8/201021.4022.0621.1521.9510,367
10/7/201021.7321.7321.3021.385,144
10/6/201021.7121.8221.4421.565,024
10/5/201021.5221.8121.4721.8113,839
10/4/201021.6421.6421.0521.3811,002
10/1/201021.4121.6821.1621.5918,885
9/30/201021.4921.5721.2421.3221,546
9/29/201021.1321.4221.1321.4217,425
9/28/201020.7921.2520.7421.2414,050
9/27/201021.4321.4520.7420.7818,927
9/24/201021.3321.4921.3221.4913,319
9/23/201021.1621.3120.9521.0514,521
9/22/201021.1121.2721.0921.2214,202
9/21/201021.0421.2921.0121.157,855
9/20/201020.7121.4120.6821.4121,481
9/17/201020.6420.8320.3620.8350,977
9/16/201020.6820.8020.6820.7120,536
9/15/201020.4720.6920.3320.6933,880
9/14/201020.5520.6420.3920.4814,655
9/13/201020.5020.7920.5020.6817,076
9/10/201020.4120.5520.3520.4010,546
9/9/201020.5020.6020.3520.4521,438
9/8/201020.5020.6820.2920.418,850
9/7/201020.7420.7420.3920.3911,100
9/3/201020.6620.8020.5020.7511,508
9/2/201021.0721.0720.6020.7710,098
9/1/201020.7921.2120.7221.1816,242
8/31/201020.5420.8720.4420.5817,600
8/30/201020.9220.9220.5720.589,600
8/27/201020.5221.0420.5221.0412,900
8/26/201021.0021.0820.5220.6714,600
8/25/201020.5721.0720.4721.0219,900
8/24/201020.2621.0020.1120.6316,000
8/23/201020.9521.1020.3020.3114,000
8/20/201020.5920.8620.5320.8115,000
8/19/201020.8720.9520.6220.6622,000
8/18/201020.9921.1020.8521.0025,700
8/17/201020.8921.1320.7820.9423,900
8/16/201020.5020.8220.4120.7417,700
8/13/201020.7720.7720.5320.5312,900
8/12/201020.9120.9920.4520.6917,000
8/11/201021.0021.0820.8120.9735,100
8/10/201021.1121.2521.0121.0118,100
8/9/201021.5021.5021.1421.2720,800
8/6/201021.5321.6921.2021.339,500
8/5/201021.9321.9721.6021.6411,700
8/4/201021.5721.9721.5721.9016,000
8/3/201021.9122.0521.5521.5620,900
8/2/201022.7222.7221.8622.0426,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!