$28.00 +0.02 (%) EMC Insurance Group Inc - NASDAQ

Aug. 30, 2016 | 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
4/8/201625.2025.2324.7525.1837,798
4/7/201625.1625.2624.8425.0221,442
4/6/201625.2625.3625.1425.3214,844
4/5/201625.4425.5425.0425.4122,609
4/4/201625.6925.8025.5225.5418,736
4/1/201625.5225.8525.2825.7321,530
3/31/201625.5825.8825.3625.6523,178
3/30/201625.5525.9925.4625.6316,207
3/29/201625.5725.8825.5025.5633,219
3/28/201625.1325.6025.1325.5113,076
3/24/201625.1925.2024.9925.1314,629
3/23/201625.1625.2125.0025.0723,399
3/22/201625.1525.5525.0425.2534,383
3/21/201624.8325.3724.8325.1835,303
3/18/201625.1525.1524.8025.1282,487
3/17/201625.0725.2924.9125.0941,027
3/16/201625.0225.2124.6525.0734,106
3/15/201624.9625.2924.0325.0128,850
3/14/201625.3025.3224.8424.9547,487
3/11/201624.5925.6424.4325.2026,334
3/10/201624.8825.1324.2724.5622,757
3/9/201624.4525.1024.3324.9837,689
3/8/201624.6024.6824.2124.3221,098
3/7/201624.0525.3224.0124.8040,635
3/4/201624.8724.8723.8324.1932,136
3/3/201624.6425.0024.3724.7527,684
3/2/201624.9324.9324.4224.5519,449
3/1/201624.2024.9524.1324.7627,627
2/29/201624.0424.2123.7124.0838,257
2/26/201624.6624.8524.0524.1231,440
2/25/201624.0324.6623.9324.6534,923
2/24/201623.7824.2723.5924.2129,229
2/23/201623.9824.2623.9524.0116,511
2/22/201624.0824.4123.4424.1524,985
2/19/201623.8424.0323.3823.8927,832
2/18/201624.1824.1823.7723.8619,343
2/17/201624.1824.1923.9524.0841,582
2/16/201624.3224.4023.9223.9666,036
2/12/201624.1524.7223.4024.5050,896
2/11/201623.6123.9823.2923.8734,333
2/10/201624.1724.1723.6623.7688,622
2/9/201623.8224.0523.6223.9928,302
2/8/201623.9724.1023.7324.0264,472
2/5/201624.2724.4423.8323.9282,751
2/4/201624.0624.5023.8524.24111,309
2/3/201624.3924.7023.8624.0471,763
2/2/201623.9824.5123.9824.1473,630
2/1/201623.5024.7423.1424.0356,516
1/29/201622.7623.3322.3923.2641,871
1/28/201622.6923.0422.4222.7333,926
1/27/201622.7222.7522.3922.5215,574
1/26/201622.5822.8222.5522.6929,851
1/25/201622.9922.9922.2722.4530,276
1/22/201623.1623.1722.7722.8832,761
1/21/201623.3423.5722.6422.9342,537
1/20/201622.7123.4322.3423.1762,390
1/19/201622.3122.6522.1522.4120,316
1/15/201621.6222.2521.6221.9733,799
1/14/201622.2422.7222.0522.1346,331
1/13/201622.8623.4522.0722.2447,195
1/12/201623.9524.4522.5122.7554,245
1/11/201623.4223.9923.4223.8718,926
1/8/201624.6325.0023.2523.3022,434
1/7/201624.8125.1624.5424.6020,185
1/6/201624.6225.3524.5325.2024,000
1/5/201624.9625.2324.8425.2313,132
1/4/201624.5925.0024.3424.7345,407
12/31/201525.7026.3125.0725.3015,852
12/30/201526.0626.4625.6925.8212,922
12/29/201526.3026.3025.7226.058,172
12/28/201525.8225.9225.1325.6119,315
12/24/201525.1225.7725.1225.777,392
12/23/201525.0625.3724.9825.2130,905
12/22/201524.4924.9124.0524.7626,442
12/21/201524.4924.8724.2824.3925,650
12/18/201525.1225.3024.0524.33165,883
12/17/201526.5926.8025.2025.2845,314
12/16/201526.1226.7825.8326.6037,318
12/15/201525.5326.0325.2125.9423,795
12/14/201525.6626.0025.1525.3833,900
12/11/201525.1326.0125.1325.5329,426
12/10/201525.6826.0125.3725.5322,891
12/9/201525.8226.1125.7025.8424,402
12/8/201525.7926.0625.3325.8624,994
12/7/201525.6326.1025.5725.7950,732
12/4/201525.8226.3925.3325.5435,547
12/3/201526.7126.8325.6525.8523,475
12/2/201526.6426.8226.6426.7111,784
12/1/201526.1726.8126.1726.6412,885
11/30/201525.9926.3225.8126.1217,834
11/27/201526.1026.1025.6725.9012,606
11/25/201526.1526.4325.8125.9512,717
11/24/201526.0026.5125.7826.3317,938
11/23/201526.1126.1125.8226.1050,496
11/20/201526.1026.4926.0226.3718,877
11/19/201526.3926.3925.7925.936,988
11/18/201525.9126.3925.9126.2912,267
11/17/201526.0226.1625.8525.9614,728
11/16/201524.7826.0824.6825.9343,753
11/13/201524.9524.9524.4824.7010,880
Trading Center