$32.35 +0.30 (%) EMC Insurance Group Inc - NASDAQ

Mar. 27, 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
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
4/23/201023.0123.4523.0123.407,000
4/22/201022.8023.2522.5023.2518,000
4/21/201023.3323.3722.8823.0630,100
4/20/201023.3823.5023.1323.4918,900
4/19/201023.2223.4523.0623.329,800
4/16/201023.3823.5022.9923.4221,200
4/15/201023.4323.4323.3023.367,100
4/14/201023.3923.5023.2223.4519,500
4/13/201022.8923.3422.6323.2115,900
4/12/201022.4822.9722.2522.8915,900
4/9/201022.8222.9521.9322.4125,700
4/8/201022.7222.9722.7122.906,700
4/7/201023.0523.0522.7122.8624,400
4/6/201022.6323.1822.6322.957,200
4/5/201022.8122.8922.7322.8016,900
4/1/201022.7222.7722.4422.7421,800
3/31/201022.3622.9622.3622.5216,200
3/30/201022.3523.0822.1122.5220,900
3/29/201022.4722.5722.0122.4217,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center