$27.70 -0.10 (%) EMC Insurance Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
2/28/201221.0822.3921.0822.037,226
2/27/201222.5922.5921.9922.2817,254
2/24/201222.8622.8722.6522.653,460
2/23/201222.7923.2222.6822.9817,492
2/22/201222.9122.9822.7122.724,501
2/21/201223.4923.5122.7922.9920,737
2/17/201223.2323.3423.0723.3024,445
2/16/201223.5423.5423.0323.175,963
2/15/201223.2723.4322.9923.1314,671
2/14/201223.3823.3822.9923.139,281
2/13/201223.8723.8722.2023.576,866
2/10/201223.7423.7423.5723.571,294
2/9/201224.0724.0723.8423.8621,010
2/8/201224.1224.2023.8424.0814,920
2/7/201223.7724.2823.7624.155,310
2/6/201223.9724.1023.8324.102,486
2/3/201223.7623.9123.3123.8612,931
2/2/201223.2923.6622.8223.537,223
2/1/201222.6723.9622.6023.3716,993
1/31/201222.3222.8922.2322.579,481
1/30/201222.3122.5022.1022.3721,464
1/27/201222.1122.4522.0322.346,359
1/26/201222.3922.4322.1022.279,403
1/25/201221.8922.8321.8922.4715,170
1/24/201221.7022.0021.5221.955,336
1/23/201222.0022.0021.7221.951,324
1/20/201221.7021.9621.7021.964,670
1/19/201221.6721.7521.4421.683,836
1/18/201221.3121.5721.2921.572,507
1/17/201221.2521.5121.2521.4111,812
1/13/201220.8921.0320.8420.976,310
1/12/201220.7621.3120.7521.266,292
1/11/201220.4120.9620.4120.7518,452
1/10/201220.5020.6520.3820.576,024
1/9/201220.7020.8520.3720.5010,191
1/6/201220.7720.8320.5120.516,279
1/5/201220.7520.9120.7220.9015,459
1/4/201220.5420.6420.4520.568,657
1/3/201220.8721.0520.1720.757,901
12/30/201120.8320.8320.3420.576,378
12/29/201120.3620.9420.3620.944,803
12/28/201120.6120.8020.4120.507,254
12/27/201120.8520.8520.4920.683,128
12/23/201121.2521.2520.9320.942,407
12/22/201121.3021.3020.8321.223,653
12/21/201120.8121.4120.8121.301,811
12/20/201120.5021.0320.4320.9916,326
12/19/201120.3620.5020.1920.236,749
12/16/201120.5020.5019.9820.3437,926
12/15/201120.3420.4520.1720.436,738
12/14/201119.7520.3019.7520.1814,839
12/13/201120.1720.2819.6819.686,365
12/12/201120.1020.1119.7420.014,261
12/9/201119.8320.3419.8320.326,804
12/8/201120.0020.1019.8419.947,360
12/7/201120.0920.3420.0120.345,431
12/6/201120.3920.3920.0820.195,207
12/5/201120.0620.3819.6720.379,822
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center