$26.77 +0.54 (%) EMC Insurance Group Inc - NASDAQ

Jun. 28, 2016 | 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
4/21/201534.5034.6634.3234.365,996
4/20/201534.5335.0033.9734.7526,056
4/17/201534.3234.6733.2634.5313,718
4/16/201534.3934.7534.0934.5810,801
4/15/201534.2334.6934.1634.597,495
4/14/201533.9334.4033.9034.4015,138
4/13/201534.2534.2533.9334.103,193
4/10/201534.5034.5934.0434.309,776
4/9/201534.7134.7434.1734.7413,333
4/8/201534.4334.6534.4334.5423,998
4/7/201534.4234.7534.4234.605,486
4/6/201534.2634.7433.9834.707,122
4/2/201534.2634.7533.7634.557,681
4/1/201533.8034.4233.2934.4213,770
3/31/201532.3833.8032.3833.8023,576
3/30/201532.1632.5931.9032.597,731
3/27/201532.1832.4131.9132.3521,405
3/26/201531.9832.1931.9832.053,389
3/25/201532.0332.5131.4632.238,016
3/24/201532.1232.4931.9932.168,979
3/23/201532.6532.6531.6231.7310,374
3/20/201531.6232.2731.4732.2520,930
3/19/201531.3031.5431.1031.508,279
3/18/201531.3731.5431.3431.5315,787
3/17/201531.5331.8631.2931.5818,608
3/16/201531.7031.7031.4031.522,669
3/13/201531.7731.8531.4531.709,720
3/12/201531.7531.9831.6031.7412,534
3/11/201531.1832.0531.1831.7514,272
3/10/201531.0031.5930.5831.1813,584
3/9/201530.4331.6330.4331.2413,096
3/6/201530.7231.0030.4730.6122,593
3/5/201530.5230.8330.4930.8311,526
3/4/201530.7230.8630.2830.6712,017
3/3/201530.5330.9830.3530.806,294
3/2/201531.2431.5030.5130.8125,276
2/27/201531.2631.8531.0031.2316,874
2/26/201531.1031.7030.8831.5210,658
2/25/201531.7531.8130.9331.1312,125
2/24/201530.1031.7230.1031.5220,265
2/23/201530.0631.0829.7630.0223,751
2/20/201530.9230.9229.8030.0021,966
2/19/201531.7332.1130.7030.7711,186
2/18/201531.9732.4831.5531.745,632
2/17/201533.5333.5331.5131.639,589
2/13/201535.9035.9033.3033.3014,704
2/12/201533.6634.6832.9133.8513,254
2/11/201533.2634.1232.7733.3728,655
2/10/201533.3634.4833.0733.266,850
2/9/201533.8334.0433.0833.0810,055
2/6/201534.2634.3033.6734.0115,257
2/5/201533.2334.8633.2333.6014,074
2/4/201532.8534.6732.8533.199,310
2/3/201532.8833.6532.5233.5815,734
2/2/201532.1135.4731.7232.4037,334
1/30/201532.9433.5231.9532.2616,208
1/29/201532.0433.0532.0433.015,502
1/28/201533.2933.3432.0432.128,348
1/27/201533.9233.9233.0033.355,862
1/26/201532.8933.6732.8933.674,401
1/23/201534.0434.1933.4933.8314,330
1/22/201534.4334.9633.6934.5615,419
1/21/201534.4035.0933.3333.8418,954
1/20/201535.2435.2433.7134.267,716
1/16/201533.9835.1033.5335.067,571
1/15/201534.5034.9034.0034.125,852
1/14/201533.3334.8733.3334.7611,633
1/13/201534.1434.1433.0833.907,525
1/12/201533.8434.3133.5433.8210,838
1/9/201534.1334.3433.6633.915,080
1/8/201534.0034.7933.7334.2812,643
1/7/201533.8834.3632.5233.9012,665
1/6/201534.3734.7133.5433.9312,457
1/5/201533.9834.8632.1634.3736,616
1/2/201535.4635.4833.1234.0527,443
12/31/201433.9335.5333.9335.4610,035
12/30/201434.9835.7134.9135.1813,133
12/29/201434.4335.0834.4334.906,078
12/26/201434.0935.0034.0934.645,638
12/24/201433.9934.4033.3534.014,559
12/23/201433.4133.8033.2733.729,203
12/22/201432.5633.2432.5633.067,498
12/19/201433.3233.3231.5132.7660,244
12/18/201433.8633.8633.0933.4211,543
12/17/201432.5333.9231.8233.8016,607
12/16/201432.3932.7531.8632.4917,257
12/15/201432.2432.5931.5732.4121,223
12/12/201432.0632.4131.8732.285,288
12/11/201432.3732.8232.1632.299,440
12/10/201432.4732.5031.9332.0218,127
12/9/201431.2732.9730.8332.7516,704
12/8/201430.8032.3030.8031.7128,163
12/5/201430.2730.8930.2730.7110,917
12/4/201430.0030.4130.0030.305,629
12/3/201430.0930.3029.4929.8612,613
12/2/201429.5030.2629.1630.2610,004
12/1/201429.8329.9328.9729.009,497
11/28/201430.4230.4229.7729.774,010
11/26/201430.3630.8429.9730.405,691
11/25/201430.3531.0430.0330.5820,905
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center