$24.74 -0.11 (%) EMC Insurance Group Inc - NASDAQ

Jul. 29, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
3/5/201530.5230.8330.4930.8311,526
3/4/201530.7230.8630.2830.6712,017
3/3/201530.5330.9830.3530.806,294
3/2/201531.2431.5030.5130.8125,276
2/27/201531.2631.8531.0031.2316,874
2/26/201531.1031.7030.8831.5210,658
2/25/201531.7531.8130.9331.1312,125
2/24/201530.1031.7230.1031.5220,265
2/23/201530.0631.0829.7630.0223,751
2/20/201530.9230.9229.8030.0021,966
2/19/201531.7332.1130.7030.7711,186
2/18/201531.9732.4831.5531.745,632
2/17/201533.5333.5331.5131.639,589
2/13/201535.9035.9033.3033.3014,704
2/12/201533.6634.6832.9133.8513,254
2/11/201533.2634.1232.7733.3728,655
2/10/201533.3634.4833.0733.266,850
2/9/201533.8334.0433.0833.0810,055
2/6/201534.2634.3033.6734.0115,257
2/5/201533.2334.8633.2333.6014,074
2/4/201532.8534.6732.8533.199,310
2/3/201532.8833.6532.5233.5815,734
2/2/201532.1135.4731.7232.4037,334
1/30/201532.9433.5231.9532.2616,208
1/29/201532.0433.0532.0433.015,502
1/28/201533.2933.3432.0432.128,348
1/27/201533.9233.9233.0033.355,862
1/26/201532.8933.6732.8933.674,401
1/23/201534.0434.1933.4933.8314,330
1/22/201534.4334.9633.6934.5615,419
1/21/201534.4035.0933.3333.8418,954
1/20/201535.2435.2433.7134.267,716
1/16/201533.9835.1033.5335.067,571
1/15/201534.5034.9034.0034.125,852
1/14/201533.3334.8733.3334.7611,633
1/13/201534.1434.1433.0833.907,525
1/12/201533.8434.3133.5433.8210,838
1/9/201534.1334.3433.6633.915,080
1/8/201534.0034.7933.7334.2812,643
1/7/201533.8834.3632.5233.9012,665
1/6/201534.3734.7133.5433.9312,457
1/5/201533.9834.8632.1634.3736,616
1/2/201535.4635.4833.1234.0527,443
12/31/201433.9335.5333.9335.4610,035
12/30/201434.9835.7134.9135.1813,133
12/29/201434.4335.0834.4334.906,078
12/26/201434.0935.0034.0934.645,638
12/24/201433.9934.4033.3534.014,559
12/23/201433.4133.8033.2733.729,203
12/22/201432.5633.2432.5633.067,498
12/19/201433.3233.3231.5132.7660,244
12/18/201433.8633.8633.0933.4211,543
12/17/201432.5333.9231.8233.8016,607
12/16/201432.3932.7531.8632.4917,257
12/15/201432.2432.5931.5732.4121,223
12/12/201432.0632.4131.8732.285,288
12/11/201432.3732.8232.1632.299,440
12/10/201432.4732.5031.9332.0218,127
12/9/201431.2732.9730.8332.7516,704
12/8/201430.8032.3030.8031.7128,163
12/5/201430.2730.8930.2730.7110,917
12/4/201430.0030.4130.0030.305,629
12/3/201430.0930.3029.4929.8612,613
12/2/201429.5030.2629.1630.2610,004
12/1/201429.8329.9328.9729.009,497
11/28/201430.4230.4229.7729.774,010
11/26/201430.3630.8429.9730.405,691
11/25/201430.3531.0430.0330.5820,905
11/24/201430.0230.3529.6030.3525,482
11/21/201430.3830.3829.7829.786,251
11/20/201430.0230.2329.7930.023,600
11/19/201430.4230.4229.2230.0116,439
11/18/201430.3431.1730.3430.6112,094
11/17/201431.2231.3530.7030.729,697
11/14/201431.9232.1030.9831.2220,042
11/13/201432.9932.9932.1632.3414,787
11/12/201433.1933.4532.4632.6214,099
11/11/201432.9333.5132.8433.2822,857
11/10/201432.0633.1531.0733.1513,640
11/7/201432.5133.5031.6831.8540,455
11/6/201432.2532.6031.9632.3211,331
11/5/201431.9932.5431.4832.2712,383
11/4/201431.5931.7631.3431.7012,317
11/3/201432.0032.0031.5431.7915,703
10/31/201431.6732.2431.0932.0422,048
10/30/201430.6131.8329.3931.5224,410
10/29/201430.2531.6430.2230.8624,951
10/28/201429.7330.3129.6430.3119,559
10/27/201429.6129.8329.2329.7415,057
10/24/201431.0731.0729.1930.0053,633
10/23/201431.4131.5830.6531.0618,932
10/22/201431.5331.9731.2531.2616,603
10/21/201431.3931.7031.2531.6413,483
10/20/201430.7331.4930.4731.4215,965
10/17/201431.0031.0030.2730.578,010
10/16/201430.2130.7530.0330.667,496
10/15/201430.6030.9229.8630.6719,984
10/14/201430.0330.8629.7030.7917,793
10/13/201429.5030.4629.1429.9824,179
10/10/201429.0829.8128.7629.2620,709
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!