$26.23 -0.42 (%) EMC Insurance Group Inc - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
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
11/12/201525.8325.8325.1525.2317,610
11/11/201525.8725.9525.5925.5920,044
11/10/201525.4226.0025.4225.8521,052
11/9/201524.4525.6524.4525.5212,189
11/6/201523.9424.5223.5624.4517,926
11/5/201523.9724.9523.8123.9819,066
11/4/201524.5325.0923.9124.0722,664
11/3/201525.2725.4524.4824.4824,360
11/2/201524.8725.4524.7525.3531,173
10/30/201525.3225.4924.9225.0019,093
10/29/201524.9925.6324.9525.4516,359
10/28/201524.2525.3424.0525.3428,966
10/27/201525.2725.2724.2224.3725,862
10/26/201525.1725.6825.0325.5021,143
10/23/201525.3525.6025.1225.3012,983
10/22/201525.1825.3824.6725.2822,624
10/21/201525.4425.4624.7825.1017,221
10/20/201525.0025.4424.8925.1422,096
10/19/201524.9225.1624.7024.8626,685
10/16/201524.1624.9923.6624.9322,540
10/15/201523.3824.4723.2924.3329,479
10/14/201523.6423.8023.2523.2914,717
10/13/201524.0024.0523.5023.6917,359
10/12/201523.1724.0223.1023.8934,271
10/9/201523.6023.6023.0823.2219,558
10/8/201523.1123.6023.0423.4820,865
10/7/201523.3023.5323.0523.1528,042
10/6/201523.3723.6422.9123.2025,812
10/5/201523.0623.7823.0623.5422,881
10/2/201522.6923.0722.2022.8222,618
10/1/201523.3223.5122.8322.9415,584
9/30/201523.3423.3622.8023.2135,094
9/29/201523.2423.2422.9023.0915,761
9/28/201523.0523.3923.0423.0835,415
9/25/201524.1124.1123.0223.1729,605
9/24/201524.1524.1523.8023.9822,253
9/23/201524.1124.4624.0124.2316,747
9/22/201524.1424.4424.1124.1717,441
9/21/201524.2124.6524.1024.4023,965
9/18/201524.3924.5623.7023.9435,655
9/17/201524.2325.0624.2324.8718,399
9/16/201524.1724.4624.0824.3419,934
9/15/201524.4824.5824.1324.2626,277
9/14/201524.3624.3624.0924.3510,084
9/11/201523.3824.4623.3624.4124,038
9/10/201523.1123.7023.0223.6024,933
Trading Center