$35.00 +0.06 (%) EMC Insurance Group Inc - NASDAQ

Apr. 24, 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
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
5/28/201022.3122.5622.2922.3013,900
5/27/201021.8322.6021.5722.439,200
5/26/201021.4621.8821.2021.6142,000
5/25/201021.4321.4321.0521.3912,200
5/24/201022.1122.4921.6721.9116,200
5/21/201022.2122.4822.0222.1923,500
5/20/201023.0523.2022.4322.4315,500
5/19/201023.7623.7623.1623.4810,100
5/18/201024.1724.1823.7523.756,600
5/17/201024.1024.1223.2724.0112,300
5/14/201024.1824.3723.7623.918,200
5/13/201024.4424.4924.1624.4018,700
5/12/201024.2624.8923.7624.6327,000
5/11/201023.7224.3423.7224.2221,400
5/10/201023.4424.0523.1923.8832,500
5/7/201023.6723.7422.9022.9812,000
5/6/201023.9124.3023.1523.6820,000
5/5/201024.1324.3323.9824.1011,800
5/4/201024.6224.7024.0524.3013,400
5/3/201024.4424.8424.4124.8022,700
4/30/201024.5224.7024.1524.2683,700
4/29/201024.1724.8623.8424.8036,000
4/28/201023.3624.0423.0824.0057,000
4/27/201023.5123.5122.9323.1211,900
4/26/201023.4523.9123.1823.6035,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center