$23.20 +0.25 (%) EMC Insurance Group Inc - NASDAQ

Aug. 28, 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
11/19/201021.7422.2121.5922.2132,262
11/18/201021.5121.9321.5121.685,312
11/17/201021.8921.9721.2621.414,773
11/16/201022.0622.0821.3721.718,645
11/15/201022.1022.2221.9622.143,413
11/12/201022.0422.5022.0322.135,770
11/11/201022.2822.3522.1522.2521,085
11/10/201022.4022.4222.1122.428,282
11/9/201022.6322.6322.1422.149,500
11/8/201022.5422.7522.1122.5624,791
11/5/201021.7622.2021.3521.7313,918
11/4/201021.6221.8721.5221.7621,664
11/3/201021.4421.5921.4221.595,076
11/2/201021.3821.5321.3021.537,056
11/1/201021.1021.2521.0121.056,772
10/29/201021.2721.2921.0021.1417,724
10/28/201021.4121.5621.2921.312,654
10/27/201021.6121.8921.4421.6211,962
10/26/201021.8421.9921.7321.734,986
10/25/201021.7522.0021.7521.932,791
10/22/201021.8021.9821.5221.755,803
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
  • Showing 1201-1259 of 1,259 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!