EMC Insurance Group Inc $29.24

down -0.15


17/9/2014 04:00 PM  |  NASDAQ : EMCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
11/26/201330.7231.1130.7230.877,719
11/25/201329.9230.8229.6730.4912,144
11/22/201329.6930.4429.4030.0224,955
11/21/201329.1629.7928.9029.7927,263
11/20/201329.7229.9228.7729.1031,611
11/19/201328.8529.8628.8029.6933,508
11/18/201330.0830.6828.7228.7523,314
11/15/201328.4229.9828.4229.8918,871
11/14/201331.5831.5827.0428.5161,203
11/13/201330.8431.9030.8031.699,193
11/12/201331.4131.4130.0031.1142,176
11/11/201331.8932.7231.1931.6056,795
11/8/201331.7532.1331.7531.8518,304
11/7/201333.4433.6331.5131.9223,462
11/6/201333.8234.5132.8233.7929,057
11/5/201333.9434.0232.6533.7410,550
11/4/201334.0134.9933.8734.0117,387
11/1/201334.0435.4833.1933.8726,128
10/31/201334.1134.5133.6934.0428,454
10/30/201334.0034.4933.9634.0220,510
10/29/201333.7534.4132.6034.2718,255
10/28/201334.1234.4333.2033.7541,472
10/25/201333.9434.2133.0234.1529,953
10/24/201333.9434.0033.6034.0010,797
10/23/201333.9234.3733.9233.9411,929
10/22/201334.0434.5733.7934.2032,702
10/21/201333.8734.4833.8034.0022,313
10/18/201334.0534.0533.5033.8717,540
10/17/201332.3134.1032.2033.9952,957
10/16/201331.3632.6431.3532.6336,312
10/15/201331.6331.9230.8531.3528,454
10/14/201331.5231.9131.4031.819,134
10/11/201330.5231.7030.3431.6922,043
10/10/201330.2031.1529.9030.6724,411
10/9/201330.0030.2029.6830.1118,905
10/8/201330.0030.1829.7430.0023,758
10/7/201329.9830.2029.5330.058,264
10/4/201329.8630.1529.8630.055,944
10/3/201329.8630.1929.5629.8730,779
10/2/201329.8530.2029.8530.0014,662
10/1/201330.2630.2629.6030.0816,734
9/30/201329.9130.4229.8630.1829,917
9/27/201330.0830.3729.9030.1111,652
9/26/201330.4330.4330.0130.2013,201
9/25/201329.8930.2029.8930.2013,541
9/24/201329.7830.5129.5830.079,986
9/23/201329.1729.8929.1329.6028,772
9/20/201328.5629.3528.3628.9820,732
9/19/201328.7629.1928.1528.5518,978
9/18/201328.0829.0727.6828.9025,422
9/17/201328.0428.7327.4828.0024,544
9/16/201327.6928.3227.2828.0525,632
9/13/201327.5127.9527.4027.4815,574
9/12/201327.7327.8027.4327.4414,357
9/11/201328.2628.4527.5127.7426,534
9/10/201328.4128.4827.3128.4840,564
9/9/201327.6828.5427.6828.3015,810
9/6/201328.4128.4127.3427.8725,377
9/5/201328.3029.0728.2528.4216,803
9/4/201328.6228.8928.1128.2418,985
9/3/201328.1828.6727.8928.5011,137
8/30/201328.3828.4327.8227.9015,280
8/29/201326.8228.4126.4928.3427,525
8/28/201327.2627.2626.5926.895,513
8/27/201327.6427.8026.9027.058,208
8/26/201328.4728.4727.5227.7810,447
8/23/201328.8629.4528.1128.474,126
8/22/201329.2229.2628.4529.045,891
8/21/201329.1529.4729.0129.058,017
8/20/201328.5029.4728.1129.2514,269
8/19/201327.7028.5027.7028.4517,783
8/16/201327.9727.9726.5927.6312,874
8/15/201328.3628.5728.0728.097,371
8/14/201328.5028.7328.3028.5219,775
8/13/201328.9029.0828.5928.775,598
8/12/201329.0729.2028.6828.9317,858
8/9/201330.4030.7729.0129.0116,496
8/8/201329.7030.4929.5730.367,870
8/7/201329.6029.7129.1029.5127,336
8/6/201328.8529.5028.8529.4515,688
8/5/201329.4429.9128.8628.9920,635
8/2/201329.2229.7929.1829.7612,638
8/1/201329.1129.4928.6829.4819,034
7/31/201329.5629.9528.9729.0021,523
7/30/201329.7830.2929.3129.6213,597
7/29/201329.9430.4029.4829.7815,779
7/26/201330.1230.4629.7530.1421,760
7/25/201329.5230.4629.2630.2612,786
7/24/201329.3829.7629.0029.3319,926
7/23/201329.2729.5228.9829.3221,837
7/22/201329.1329.6328.7029.1525,335
7/19/201329.1029.4028.4229.3016,711
7/18/201329.2829.8028.9729.2817,331
7/17/201328.6529.5328.3529.208,968
7/16/201328.8228.8228.3828.6020,130
7/15/201328.6029.1828.4728.9212,962
7/12/201328.3428.8828.1828.5217,783
7/11/201328.9829.0027.7128.5114,268
7/10/201327.9128.4427.5228.166,140
7/9/201326.4727.9926.2627.8418,712
Trading Center