EMC INSURANCE GROUP $28.18

up +0.34


24/5/2013 04:24 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
8/8/2008 23.74 25.10 23.74 24.86 341
8/7/2008 25.10 25.27 23.58 23.81 395
8/6/2008 25.50 25.64 24.62 25.28 510
8/5/2008 25.11 25.92 24.64 25.63 283
8/4/2008 24.54 25.22 23.88 24.66 544
8/1/2008 24.78 25.12 24.13 24.82 429
7/31/2008 24.33 24.79 24.10 24.48 479
7/30/2008 24.42 25.65 23.99 24.74 671
7/29/2008 24.00 25.27 23.63 24.25 859
7/28/2008 24.01 24.59 23.61 23.63 309
7/25/2008 24.05 25.89 23.68 24.08 1031
7/24/2008 23.98 24.57 23.53 23.78 492
7/23/2008 22.86 23.23 22.46 23.19 412
7/22/2008 21.74 22.95 21.71 22.81 416
7/21/2008 22.60 23.41 21.70 22.32 643
7/18/2008 22.55 23.50 21.90 22.36 533
7/17/2008 22.96 23.95 21.69 22.40 698
7/16/2008 21.10 22.55 20.75 22.51 825
7/15/2008 20.80 22.32 20.16 20.75 912
7/14/2008 20.92 21.50 20.28 20.95 950
7/11/2008 22.50 22.50 20.11 20.65 1923
7/10/2008 23.75 24.02 22.64 22.76 792
7/9/2008 24.72 25.73 23.96 24.05 888
7/8/2008 25.08 26.35 24.51 26.35 280
7/7/2008 25.38 25.45 24.59 24.84 361
7/2/2008 24.79 25.41 24.67 25.39 341
7/1/2008 24.54 25.39 24.46 25.07 516
6/30/2008 25.01 25.49 24.03 24.08 565
6/27/2008 25.07 25.63 24.56 24.75 1607
6/26/2008 25.32 25.71 24.54 25.31 315
6/25/2008 25.64 26.00 25.55 25.94 834
6/24/2008 25.50 25.89 25.29 25.33 451
6/23/2008 25.78 26.18 25.19 25.64 371
6/20/2008 26.21 26.64 25.41 25.85 615
6/19/2008 26.12 26.70 25.85 26.46 472
6/18/2008 26.00 26.50 25.93 26.03 429
6/17/2008 27.51 27.51 26.12 26.12 427
6/16/2008 27.34 27.75 26.60 27.75 500
6/13/2008 27.18 27.43 26.10 27.34 486
6/12/2008 26.81 27.35 26.22 26.88 428
6/11/2008 26.57 27.01 26.25 26.37 488
6/10/2008 26.06 27.37 26.06 26.97 700
6/9/2008 27.15 27.47 26.39 26.75 1061
6/6/2008 27.44 27.44 26.51 26.81 297
6/5/2008 26.94 27.96 26.70 27.96 193
6/4/2008 27.58 27.60 26.42 27.16 568
6/3/2008 27.72 28.31 26.78 26.87 352
6/2/2008 28.03 28.40 26.64 27.96 292
5/30/2008 29.53 29.83 28.03 28.03 303
5/29/2008 28.52 30.21 28.52 29.39 299
5/28/2008 29.67 30.00 28.61 28.63 284
5/27/2008 28.78 29.56 28.78 29.24 171
Marketplace
Trading Center