$35.48 +0.11 (%) EMC Insurance Group Inc - NASDAQ

May. 29, 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
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
7/30/201022.0022.6522.0022.3612,200
7/29/201022.1022.1821.9022.0623,500
7/28/201022.3522.4722.1522.1816,600
7/27/201022.5222.6022.2222.3322,200
7/26/201022.2522.5422.1822.5433,700
7/23/201022.0722.3121.9222.2520,400
7/22/201021.9422.2121.9322.2111,900
7/21/201022.2522.4821.7521.7512,800
7/20/201022.5922.6221.9122.2515,700
7/19/201022.1322.2622.0022.247,400
7/16/201022.2022.2521.9921.9924,500
7/15/201022.5022.6822.2522.2914,000
7/14/201022.5522.6722.4822.5421,000
7/13/201022.7122.7522.4322.6925,800
7/12/201022.0922.6022.0522.5120,400
7/9/201022.1622.2221.8722.2232,800
7/8/201022.1822.2121.9522.1330,200
7/7/201022.0422.1521.8921.9621,900
7/6/201022.0022.0521.7521.9124,100
7/2/201022.1222.2321.7521.847,000
7/1/201021.9322.6321.5422.0534,500
6/30/201022.3922.5121.8221.9316,700
6/29/201022.5122.5522.1722.2814,800
6/28/201023.1523.3522.5822.6927,400
6/25/201021.8223.1721.8223.17183,200
6/24/201021.8022.2621.7721.8017,700
6/23/201022.0722.1521.8121.8511,500
6/22/201022.4222.5121.9721.9917,800
6/21/201022.5322.5322.1922.2015,200
6/18/201022.4022.4322.2222.2233,200
6/17/201022.3122.7022.2822.4122,700
6/16/201021.9922.2921.6222.1416,900
6/15/201021.7722.1221.7722.0921,600
6/14/201021.8221.9921.4621.5715,800
6/11/201021.3421.6521.3421.6210,400
6/10/201021.2521.2620.9321.2611,700
6/9/201021.2321.3320.8420.9517,700
6/8/201021.5121.5120.9121.0325,000
6/7/201021.8022.2021.3621.3718,800
6/4/201022.1722.2221.6021.6520,000
6/3/201022.8922.9622.4422.4516,100
6/2/201022.3522.8722.3522.7414,100
6/1/201022.3423.0422.0022.1629,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center