$29.77 -0.63 (%) EMC Insurance Group Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
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
12/17/201330.3330.4829.7130.1315,186
12/16/201330.1630.6929.4230.5029,668
12/13/201330.3930.4229.7030.0618,440
12/12/201329.5630.6829.3830.3737,130
12/11/201330.6030.7328.8029.6747,294
12/10/201331.0831.2230.0030.4531,759
12/9/201331.1231.1230.7231.003,687
12/6/201331.8331.8330.9531.1710,092
12/5/201331.0731.4530.8131.434,821
12/4/201331.1331.7131.0931.1920,803
12/3/201330.7731.7030.6531.0822,857
12/2/201331.1632.2530.0130.8829,129
11/29/201331.0932.0030.4631.1825,897
11/27/201330.8731.0930.7030.8210,854
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center