$27.71 +0.09 (%) EMC Insurance Group Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
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
9/9/201522.9923.2622.6122.9728,172
9/8/201522.0722.5321.9622.4122,651
9/4/201521.9422.0021.4221.7016,870
9/3/201522.4922.7022.0922.2647,103
9/2/201522.7222.8622.3622.6237,299
9/1/201522.6823.0222.1222.2722,922
8/31/201523.1323.2322.7822.8815,505
8/28/201522.8023.3122.2423.2024,201
8/27/201523.0923.4422.8422.9530,655
8/26/201522.4923.1321.9522.8629,923
8/25/201522.8722.8721.9422.1520,017
8/24/201521.8222.6120.2322.1138,169
8/21/201523.1323.3122.7523.0021,461
8/20/201523.6123.8523.3523.4425,421
8/19/201523.7823.9523.4823.6627,964
8/18/201524.4724.4723.8023.9316,648
8/17/201524.6324.7824.1424.3012,271
8/14/201523.2424.8223.2424.7930,350
8/13/201523.0823.7423.0723.3047,308
8/12/201522.6923.3822.6923.2034,684
8/11/201523.3623.3622.6122.6813,980
8/10/201524.1624.5723.0523.3533,117
8/7/201524.2025.2424.2024.3811,152
8/6/201525.4925.4924.1024.3410,562
8/5/201524.5524.6324.3124.4020,012
8/4/201524.3024.5824.3024.4226,773
8/3/201524.2324.6624.2324.3942,947
7/31/201524.5524.6724.1024.1227,870
7/30/201524.3024.6424.2524.5018,162
7/29/201524.7224.9124.3924.5030,926
7/28/201525.1625.1624.7024.8531,719
7/27/201525.1925.5225.0825.2019,585
7/24/201525.8025.8525.3825.4816,497
7/23/201526.0526.0925.6925.8717,852
7/22/201525.9326.0925.7226.0615,931
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center