$30.80 -0.43 (%) EMC Insurance Group Inc - NASDAQ

Mar. 2, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
5/13/201433.8133.8133.4133.7815,262
5/12/201433.0134.0033.0033.9917,291
5/9/201432.8233.9432.7633.0116,186
5/8/201432.0633.3132.0633.0015,107
5/7/201432.9533.3032.8333.1118,336
5/6/201433.7233.7233.0233.0229,066
5/5/201433.1133.7532.6833.7414,691
5/2/201433.3033.8733.0133.2716,438
5/1/201433.0033.6632.2433.3319,561
4/30/201432.7933.1432.6132.9915,120
4/29/201433.5033.9832.6433.0010,898
4/28/201432.5233.4932.2633.4016,613
4/25/201432.8133.4932.3832.5215,829
4/24/201433.1533.4732.6433.1113,358
4/23/201433.3133.3132.5633.099,996
4/22/201433.1633.9333.0533.2111,692
4/21/201433.3433.4532.9932.9912,194
4/17/201433.3333.9933.1933.618,902
4/16/201433.8534.1833.2033.457,072
4/15/201433.6335.0032.5133.7014,317
4/14/201434.6434.6433.0333.3522,861
4/11/201434.3534.9133.9334.2319,126
4/10/201434.3234.7934.0934.4919,378
4/9/201434.9935.0734.2634.509,832
4/8/201434.4935.4533.6834.8319,491
4/7/201433.2334.9132.0734.2838,021
4/4/201435.0835.4433.2133.5125,891
4/3/201435.0235.5934.6135.1626,912
4/2/201436.2036.5035.0935.1916,645
4/1/201435.9236.4935.2436.2624,079
3/31/201435.3536.0035.3535.5336,477
3/28/201435.6536.0034.7235.3232,440
3/27/201435.3735.7834.8235.6124,526
3/26/201435.5536.4934.9535.4928,671
3/25/201435.0035.6034.5035.4730,384
3/24/201434.9135.0833.6534.9932,389
3/21/201435.2535.8234.8535.0833,534
3/20/201434.1135.1134.1135.0027,635
3/19/201434.9435.2134.6535.0324,874
3/18/201434.3335.0034.0334.7814,874
3/17/201433.5834.6933.5434.1923,997
3/14/201432.6833.3432.0033.3121,065
3/13/201432.6333.0332.4232.9836,483
3/12/201431.8432.9931.8432.8517,985
3/11/201431.9332.9531.9232.4042,387
3/10/201432.0432.5831.7032.1736,101
3/7/201431.8832.4231.1432.1721,718
3/6/201431.6831.9231.3231.7468,357
3/5/201431.8232.2431.6131.6994,730
3/4/201430.6131.9130.6131.7436,208
3/3/201430.2530.2530.0830.1039,024
2/28/201430.5031.0730.4030.5024,297
2/27/201430.1430.8630.1430.4815,036
2/26/201430.3130.3129.9130.019,108
2/25/201430.7330.8630.3830.5210,442
2/24/201430.5631.3230.4630.5819,039
2/21/201428.7731.4328.7530.4778,412
2/20/201427.8328.4527.8328.3324,337
2/19/201427.8828.4227.4627.5417,922
2/18/201427.1328.2126.8828.0937,600
2/14/201427.2327.5626.8526.995,781
2/13/201427.3027.4627.0027.2310,491
2/12/201427.4527.6427.4527.5217,002
2/11/201427.2627.5027.1527.468,477
2/10/201427.0227.3226.9127.2016,116
2/7/201426.7827.0026.7826.9111,215
2/6/201426.4027.2826.3926.7220,685
2/5/201426.2727.7326.2726.8721,212
2/4/201426.6726.6726.2326.5313,163
2/3/201427.3027.8126.5226.5717,269
1/31/201427.3928.4527.2627.4825,764
1/30/201427.9528.2627.5427.9414,420
1/29/201427.8828.1927.1027.5619,944
1/28/201428.4128.5127.1428.3310,642
1/27/201428.9728.9728.0028.5128,654
1/24/201430.0230.0228.5129.0514,572
1/23/201430.3630.3730.0130.1811,361
1/22/201430.5830.9630.3030.3725,226
1/21/201430.5630.5630.2930.418,411
1/17/201430.4530.5630.2930.295,155
1/16/201430.2930.6230.2930.586,027
1/15/201430.3330.5030.0130.3310,559
1/14/201429.8830.2429.7430.1415,090
1/13/201429.6930.0029.6229.825,911
1/10/201429.9330.1029.5729.6827,237
1/9/201429.9830.4929.8030.169,589
1/8/201429.5730.6129.3729.8535,626
1/7/201429.3930.4428.6529.5128,778
1/6/201429.9230.0029.0129.1621,516
1/3/201429.4130.0428.6929.6630,648
1/2/201430.3730.4029.0629.3914,348
12/31/201330.8631.2229.9730.6214,652
12/30/201331.5331.8330.3530.8232,672
12/27/201331.8732.0030.9431.8929,144
12/26/201331.6132.0031.3931.776,549
12/24/201331.5432.3431.3932.0019,136
12/23/201331.8432.5031.4231.9818,380
12/20/201331.2632.0031.2631.5037,098
12/19/201331.3131.7430.5231.1119,730
12/18/201330.0831.7930.0831.6910,484
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center