$30.20 -0.56 (%) EMC Insurance Group Inc - NASDAQ

Jan. 13, 2017 | 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
3/31/201625.5825.8825.3625.6523,178
3/30/201625.5525.9925.4625.6316,207
3/29/201625.5725.8825.5025.5633,219
3/28/201625.1325.6025.1325.5113,076
3/24/201625.1925.2024.9925.1314,629
3/23/201625.1625.2125.0025.0723,399
3/22/201625.1525.5525.0425.2534,383
3/21/201624.8325.3724.8325.1835,303
3/18/201625.1525.1524.8025.1282,487
3/17/201625.0725.2924.9125.0941,027
3/16/201625.0225.2124.6525.0734,106
3/15/201624.9625.2924.0325.0128,850
3/14/201625.3025.3224.8424.9547,487
3/11/201624.5925.6424.4325.2026,334
3/10/201624.8825.1324.2724.5622,757
3/9/201624.4525.1024.3324.9837,689
3/8/201624.6024.6824.2124.3221,098
3/7/201624.0525.3224.0124.8040,635
3/4/201624.8724.8723.8324.1932,136
3/3/201624.6425.0024.3724.7527,684
3/2/201624.9324.9324.4224.5519,449
3/1/201624.2024.9524.1324.7627,627
2/29/201624.0424.2123.7124.0838,257
2/26/201624.6624.8524.0524.1231,440
2/25/201624.0324.6623.9324.6534,923
2/24/201623.7824.2723.5924.2129,229
2/23/201623.9824.2623.9524.0116,511
2/22/201624.0824.4123.4424.1524,985
2/19/201623.8424.0323.3823.8927,832
2/18/201624.1824.1823.7723.8619,343
2/17/201624.1824.1923.9524.0841,582
2/16/201624.3224.4023.9223.9666,036
2/12/201624.1524.7223.4024.5050,896
2/11/201623.6123.9823.2923.8734,333
2/10/201624.1724.1723.6623.7688,622
2/9/201623.8224.0523.6223.9928,302
2/8/201623.9724.1023.7324.0264,472
2/5/201624.2724.4423.8323.9282,751
2/4/201624.0624.5023.8524.24111,309
2/3/201624.3924.7023.8624.0471,763
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center