EMC Insurance Group Inc $30.13

up +0.38


21/8/2014 04:00 PM  |  NASDAQ : EMCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
1/18/201325.6225.8125.2825.3115,643
1/17/201325.3725.9725.3025.6210,290
1/16/201325.2525.5925.2525.377,743
1/15/201325.9125.9125.1425.4532,439
1/14/201324.6525.6824.1425.5628,951
1/11/201324.8424.8424.3224.617,029
1/10/201324.4025.0024.2424.8115,547
1/9/201323.5524.3423.5524.3410,571
1/8/201323.4924.7823.4024.2720,430
1/7/201323.7924.4823.4923.558,603
1/4/201324.1924.1923.7623.8810,703
1/3/201324.3024.5823.5024.1912,767
1/2/201324.0724.8423.3124.3127,194
12/31/201223.5524.0422.6923.8817,487
12/28/201222.5423.3422.5023.0912,303
12/27/201222.8322.8822.2222.5714,464
12/26/201223.0223.0222.1822.517,565
12/24/201223.2023.2422.8623.026,225
12/21/201223.3223.4322.1223.2543,284
12/20/201223.4023.7422.6823.4211,043
12/19/201223.3223.5022.8723.4615,285
12/18/201222.3023.4522.1923.4515,291
12/17/201222.4723.0521.5521.978,344
12/14/201222.2222.2621.6922.097,189
12/13/201223.0323.0322.2222.429,731
12/12/201223.5323.5323.0323.037,542
12/11/201223.1423.4122.6823.4118,044
12/10/201223.4123.4122.6023.0220,423
12/7/201222.4823.2022.4823.028,177
12/6/201222.4923.5822.0922.767,812
12/5/201222.2722.4021.8822.3220,533
12/4/201222.1222.7422.0122.3710,277
12/3/201221.9822.3821.4622.157,752
11/30/201221.6922.4921.6021.9422,473
11/29/201221.1522.0020.9821.6021,216
11/28/201220.4521.0520.4020.9318,237
11/27/201220.0920.5520.0620.2337,975
11/26/201220.3420.4119.9020.0512,829
11/23/201220.1020.3520.1020.2412,154
11/21/201220.6820.7220.5520.551,183
11/20/201220.0720.4019.8520.2317,434
11/19/201220.1121.2220.0520.1918,415
11/16/201220.2720.5219.8720.0713,007
11/15/201220.6220.7120.3220.344,311
11/14/201221.3921.3920.5320.669,630
11/13/201220.8721.9920.8721.413,347
11/12/201221.3221.4321.0521.403,000
11/9/201221.4422.3421.4121.579,083
11/8/201221.4721.8721.2521.4515,756
11/7/201221.3021.4420.9521.2612,047
11/6/201221.4722.0221.4721.748,815
11/5/201221.6621.6921.2221.4112,371
11/2/201222.4922.4921.2821.7312,295
11/1/201222.3323.0022.2422.6235,806
10/31/201222.1522.4321.7822.385,219
10/26/201221.7322.3821.7122.202,242
10/25/201222.5322.6522.1822.495,787
10/24/201222.0622.4521.8522.305,750
10/23/201221.9922.2521.5722.017,197
10/22/201221.9422.4021.4922.1311,466
10/19/201222.0122.4321.4621.9410,414
10/18/201221.6122.6421.2322.1326,017
10/17/201221.3821.7021.1421.701,693
10/16/201221.7121.7121.4121.412,286
10/15/201221.5321.9021.3921.738,138
10/12/201221.3321.4921.1621.402,958
10/11/201221.2021.3821.0021.382,643
10/10/201221.0421.3820.8521.125,913
10/9/201221.5821.5821.2321.422,241
10/8/201221.7621.8721.4021.7020,667
10/5/201221.6821.9621.6821.9213,477
10/4/201221.5621.9321.1021.8812,802
10/3/201221.7321.7521.4321.5446,375
10/2/201221.0221.9521.0121.6325,901
10/1/201221.1221.7121.0021.228,999
9/28/201220.4021.2820.2021.0029,562
9/27/201220.1920.5919.9720.469,805
9/26/201219.8520.1619.7920.1318,115
9/25/201220.1620.3219.8819.8822,664
9/24/201220.2420.4520.0120.2123,304
9/21/201220.2520.4019.8320.1723,423
9/20/201220.3620.7819.9720.022,611
9/19/201220.4520.4720.2920.4310,919
9/18/201220.5720.9620.3120.4410,270
9/17/201220.7620.7620.2820.6010,125
9/14/201220.7120.8820.5020.7513,982
9/13/201220.3620.8119.9420.787,399
9/12/201220.0720.4620.0720.407,280
9/11/201219.9420.1319.7720.116,411
9/10/201219.7220.2519.5020.0429,499
9/7/201219.7719.8919.5519.7516,720
9/6/201219.3920.0119.3619.7824,105
9/5/201219.6820.0119.3519.5218,576
9/4/201219.5419.9819.2819.5912,688
8/31/201219.6420.2719.4919.6423,881
8/30/201219.6820.1119.4219.5328,164
8/29/201219.9419.9919.8019.882,979
8/28/201219.3319.8919.3319.677,520
8/27/201219.4620.3019.4619.6513,660
8/24/201219.2720.4319.2719.448,479
Trading Center