$30.58 +0.23 (%) EMC Insurance Group Inc - NASDAQ

Nov. 25, 2014 | 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
9/17/201328.0428.7327.4828.0024,544
9/16/201327.6928.3227.2828.0525,632
9/13/201327.5127.9527.4027.4815,574
9/12/201327.7327.8027.4327.4414,357
9/11/201328.2628.4527.5127.7426,534
9/10/201328.4128.4827.3128.4840,564
9/9/201327.6828.5427.6828.3015,810
9/6/201328.4128.4127.3427.8725,377
9/5/201328.3029.0728.2528.4216,803
9/4/201328.6228.8928.1128.2418,985
9/3/201328.1828.6727.8928.5011,137
8/30/201328.3828.4327.8227.9015,280
8/29/201326.8228.4126.4928.3427,525
8/28/201327.2627.2626.5926.895,513
8/27/201327.6427.8026.9027.058,208
8/26/201328.4728.4727.5227.7810,447
8/23/201328.8629.4528.1128.474,126
8/22/201329.2229.2628.4529.045,891
8/21/201329.1529.4729.0129.058,017
8/20/201328.5029.4728.1129.2514,269
8/19/201327.7028.5027.7028.4517,783
8/16/201327.9727.9726.5927.6312,874
8/15/201328.3628.5728.0728.097,371
8/14/201328.5028.7328.3028.5219,775
8/13/201328.9029.0828.5928.775,598
8/12/201329.0729.2028.6828.9317,858
8/9/201330.4030.7729.0129.0116,496
8/8/201329.7030.4929.5730.367,870
8/7/201329.6029.7129.1029.5127,336
8/6/201328.8529.5028.8529.4515,688
8/5/201329.4429.9128.8628.9920,635
8/2/201329.2229.7929.1829.7612,638
8/1/201329.1129.4928.6829.4819,034
7/31/201329.5629.9528.9729.0021,523
7/30/201329.7830.2929.3129.6213,597
7/29/201329.9430.4029.4829.7815,779
7/26/201330.1230.4629.7530.1421,760
7/25/201329.5230.4629.2630.2612,786
7/24/201329.3829.7629.0029.3319,926
7/23/201329.2729.5228.9829.3221,837
7/22/201329.1329.6328.7029.1525,335
7/19/201329.1029.4028.4229.3016,711
7/18/201329.2829.8028.9729.2817,331
7/17/201328.6529.5328.3529.208,968
7/16/201328.8228.8228.3828.6020,130
7/15/201328.6029.1828.4728.9212,962
7/12/201328.3428.8828.1828.5217,783
7/11/201328.9829.0027.7128.5114,268
7/10/201327.9128.4427.5228.166,140
7/9/201326.4727.9926.2627.8418,712
7/8/201326.1626.4825.7626.3414,654
7/5/201326.0926.8325.7226.5024,353
7/3/201325.8726.3725.4325.7921,326
7/2/201327.0727.0725.9326.0346,277
7/1/201326.3926.8426.3426.629,625
6/28/201326.3527.0826.0626.2639,745
6/27/201326.2826.5726.0726.5312,149
6/26/201326.5226.8625.9026.086,029
6/25/201326.3126.4325.6526.389,868
6/24/201326.1226.5025.8126.079,082
6/21/201325.7226.6325.4026.6360,698
6/20/201325.7926.0025.4525.5510,928
6/19/201325.7826.0825.7825.8019,144
6/18/201326.0126.4125.2725.6717,034
6/17/201326.0326.4525.5126.1413,733
6/14/201326.5026.6125.4025.959,684
6/13/201326.9926.9926.0926.627,568
6/12/201327.4827.9926.8527.0723,343
6/11/201327.6128.2427.0427.4616,577
6/10/201328.3528.3527.6227.764,183
6/7/201328.4828.4827.9228.419,418
6/6/201328.1128.2427.9328.225,468
6/5/201328.2828.4928.0128.024,307
6/4/201328.2728.6928.2128.253,600
6/3/201327.7728.3926.9828.2217,418
5/31/201328.1229.1726.9927.7325,963
5/30/201328.7228.9528.5628.826,752
5/29/201328.6428.9228.6228.809,671
5/28/201328.4229.0028.0428.638,928
5/24/201327.7628.3927.6128.1843,003
5/23/201327.6227.8527.6227.847,041
5/22/201327.7027.9727.6527.698,683
5/21/201327.9128.8027.5827.7012,508
5/20/201327.5628.3727.0527.8225,341
5/17/201327.8927.8927.3427.737,803
5/16/201327.3127.9925.6927.8536,534
5/15/201327.4127.9127.3627.5319,050
5/14/201327.3327.6527.3327.4821,885
5/13/201328.1428.1427.3527.4023,033
5/10/201328.4228.4228.0528.3411,066
5/9/201327.5128.9727.5128.444,560
5/8/201328.7829.0728.7728.786,625
5/7/201328.7828.8228.6328.773,336
5/6/201328.9028.9028.4128.843,037
5/3/201328.5529.0028.2028.7812,429
5/2/201328.1228.3827.9228.375,249
5/1/201328.2128.2128.0028.0219,973
4/30/201328.0928.2428.0128.2312,696
4/29/201328.6528.6528.0228.2010,005
4/26/201328.9528.9528.2428.4617,729
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center