EMC INSURANCE GROUP $27.84

up +0.15


23/5/2013 04:23 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
12/28/2012 22.54 23.34 22.50 23.09 124
12/27/2012 22.83 22.88 22.22 22.57 145
12/26/2012 23.02 23.02 22.18 22.51 76
12/24/2012 23.20 23.24 22.86 23.02 63
12/21/2012 23.32 23.43 22.12 23.25 433
12/20/2012 23.40 23.74 22.68 23.42 111
12/19/2012 23.32 23.50 22.87 23.46 153
12/18/2012 22.30 23.45 22.19 23.45 153
12/17/2012 22.47 23.05 21.55 21.97 84
12/14/2012 22.22 22.26 21.69 22.09 72
12/13/2012 23.03 23.03 22.22 22.42 98
12/12/2012 23.53 23.53 23.03 23.03 76
12/11/2012 23.14 23.41 22.68 23.41 181
12/10/2012 23.41 23.41 22.60 23.02 205
12/7/2012 22.48 23.20 22.48 23.02 82
12/6/2012 22.49 23.58 22.09 22.76 79
12/5/2012 22.27 22.40 21.88 22.32 206
12/4/2012 22.12 22.74 22.01 22.37 103
12/3/2012 21.98 22.38 21.46 22.15 78
11/30/2012 21.69 22.49 21.60 21.94 225
11/29/2012 21.15 22.00 20.98 21.60 213
11/28/2012 20.45 21.05 20.40 20.93 183
11/27/2012 20.09 20.55 20.06 20.23 380
11/26/2012 20.34 20.41 19.90 20.05 129
11/23/2012 20.10 20.35 20.10 20.24 122
11/21/2012 20.68 20.72 20.55 20.55 12
11/20/2012 20.07 20.40 19.85 20.23 175
11/19/2012 20.11 21.22 20.05 20.19 185
11/16/2012 20.27 20.52 19.87 20.07 131
11/15/2012 20.62 20.71 20.32 20.34 44
11/14/2012 21.39 21.39 20.53 20.66 97
11/13/2012 20.87 21.99 20.87 21.41 34
11/12/2012 21.32 21.43 21.05 21.40 30
11/9/2012 21.44 22.34 21.41 21.57 91
11/8/2012 21.47 21.87 21.25 21.45 158
11/7/2012 21.30 21.44 20.95 21.26 121
11/6/2012 21.47 22.02 21.47 21.74 89
11/5/2012 21.66 21.69 21.22 21.41 124
11/2/2012 22.49 22.49 21.28 21.73 123
11/1/2012 22.33 23.00 22.24 22.62 349
10/31/2012 22.15 22.43 21.78 22.38 53
10/26/2012 21.73 22.38 21.71 22.20 23
10/25/2012 22.53 22.65 22.18 22.49 58
10/24/2012 22.06 22.45 21.85 22.30 58
10/23/2012 21.99 22.25 21.57 22.01 72
10/22/2012 21.94 22.40 21.49 22.13 115
10/19/2012 22.01 22.43 21.46 21.94 105
10/18/2012 21.61 22.64 21.23 22.13 261
10/17/2012 21.38 21.70 21.14 21.70 17
10/16/2012 21.71 21.71 21.41 21.41 23
10/15/2012 21.53 21.90 21.39 21.73 82
10/12/2012 21.33 21.49 21.16 21.40 30
10/11/2012 21.20 21.38 21.00 21.38 27
10/10/2012 21.04 21.38 20.85 21.12 60
10/9/2012 21.58 21.58 21.23 21.42 23
10/8/2012 21.82 21.87 21.40 21.70 207
10/5/2012 21.68 21.96 21.68 21.92 135
10/4/2012 21.56 21.93 21.10 21.88 128
10/3/2012 21.73 21.75 21.43 21.54 464
10/2/2012 21.02 21.95 21.01 21.63 259
10/1/2012 21.12 21.71 21.00 21.22 90
9/28/2012 20.40 21.28 20.20 21.00 296
9/27/2012 20.19 20.59 19.97 20.46 99
9/26/2012 19.85 20.16 19.79 20.13 182
9/25/2012 20.16 20.32 19.88 19.88 227
9/24/2012 20.06 20.45 20.01 20.21 234
9/21/2012 20.25 20.40 19.83 20.17 235
9/20/2012 20.36 20.78 19.97 20.02 27
9/19/2012 20.45 20.47 20.29 20.43 110
9/18/2012 20.57 20.96 20.31 20.44 103
9/17/2012 20.76 20.76 20.28 20.60 102
9/14/2012 20.71 20.88 20.50 20.75 140
9/13/2012 20.36 20.81 19.94 20.78 74
9/12/2012 20.07 20.46 20.07 20.40 73
9/11/2012 19.94 20.13 19.77 20.11 65
9/10/2012 19.72 20.25 19.50 20.04 295
9/7/2012 19.77 19.89 19.55 19.75 168
9/6/2012 19.39 20.01 19.36 19.78 242
9/5/2012 19.68 20.01 19.35 19.52 186
9/4/2012 19.54 19.98 19.28 19.59 127
8/31/2012 19.64 20.27 19.49 19.64 239
8/30/2012 19.68 20.11 19.42 19.53 282
8/29/2012 19.94 19.99 19.80 19.88 30
8/28/2012 19.33 19.89 19.33 19.67 76
8/27/2012 19.46 20.30 19.46 19.65 137
8/24/2012 19.27 20.43 19.27 19.44 85
8/23/2012 19.36 19.60 19.05 19.41 108
8/22/2012 19.90 20.00 19.24 19.45 128
8/21/2012 20.20 20.34 19.89 19.90 141
8/20/2012 19.74 20.52 19.74 20.23 409
8/17/2012 19.77 19.99 19.40 19.94 110
8/16/2012 19.33 20.00 19.33 19.77 71
8/15/2012 19.09 19.32 19.09 19.29 44
8/14/2012 19.41 19.53 19.15 19.20 173
8/13/2012 19.29 19.50 19.15 19.41 58
8/10/2012 19.13 19.59 19.07 19.28 78
8/9/2012 19.21 19.65 19.05 19.15 181
8/8/2012 19.58 19.69 19.05 19.16 131
8/7/2012 20.00 20.24 19.42 19.65 114
8/6/2012 20.46 20.46 20.35 20.44 49
Marketplace
Trading Center