$26.65 -0.96 (%) EMC Insurance Group Inc - NASDAQ

Jun. 24, 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
9/16/201118.1918.1917.7817.8619,860
9/15/201118.1418.1417.9718.1015,254
9/14/201118.1518.1617.9118.0214,617
9/13/201118.0318.0917.8117.9915,785
9/12/201118.0518.2318.0118.0110,665
9/9/201118.0518.5018.0518.1410,594
9/8/201118.3518.7717.9718.1612,833
9/7/201118.3318.3517.9118.3512,290
9/6/201117.8118.2017.8118.1220,790
9/2/201117.9218.1017.8518.0018,468
9/1/201118.0918.2518.0918.1517,810
8/31/201118.4018.5518.0018.0046,248
8/30/201119.1319.1318.5018.8119,108
8/29/201118.3919.1918.2919.1811,040
8/26/201118.0518.3018.0518.309,747
8/25/201118.2718.6018.0618.0612,366
8/24/201118.2618.4518.0818.447,304
8/23/201118.1518.6218.1218.3514,605
8/22/201118.2718.2718.0018.075,029
8/19/201118.0418.4518.0118.0421,012
8/18/201117.9518.4117.9518.1825,565
8/17/201118.2118.2618.1518.173,526
8/16/201118.3418.3417.9618.1012,831
8/15/201118.2418.4618.1118.4010,536
8/12/201118.5018.5218.0518.1711,757
8/11/201117.7518.4817.7518.3022,989
8/10/201118.3618.6617.9017.9527,149
8/9/201118.1819.2417.6518.7342,776
8/8/201118.4719.1217.9017.9033,251
8/5/201118.7219.0018.6318.7417,875
8/4/201118.6919.0018.5818.6426,443
8/3/201118.7119.0018.4918.8226,894
8/2/201118.5918.7618.4318.436,402
8/1/201118.7318.7518.5418.6811,627
7/29/201118.6618.8818.6518.6718,591
7/28/201118.6818.7918.6218.729,204
7/27/201118.5019.0318.5018.6713,036
7/26/201118.5518.7418.5018.6013,945
7/25/201118.7518.7518.4118.5217,525
7/22/201118.9518.9618.8118.8516,120
7/21/201118.7519.2118.1218.8916,547
7/20/201119.1619.3218.8018.8926,478
7/19/201119.2619.3219.0119.1210,726
7/18/201119.5719.6619.1119.166,587
7/15/201119.7519.7519.2219.6513,412
7/14/201119.5120.3819.5119.7313,781
7/13/201119.4919.7619.4019.769,103
7/12/201119.0620.0818.9319.5318,094
7/11/201118.9519.2418.9019.0615,350
7/8/201119.0319.0318.9118.989,030
7/7/201118.9719.1718.9019.1416,263
7/6/201118.8418.9818.8018.9312,311
7/5/201118.8319.0518.8018.9022,744
7/1/201119.1319.2618.9018.9835,149
6/30/201119.1319.1318.7619.1023,910
6/29/201119.2019.2019.0319.087,101
6/28/201119.0519.2919.0019.1719,395
6/27/201118.8518.9918.6018.9828,883
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center