$27.11 +0.34 (%) EMC Insurance Group Inc - NASDAQ

Jun. 29, 2016 | 10:09 AM

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
11/24/201430.0230.3529.6030.3525,482
11/21/201430.3830.3829.7829.786,251
11/20/201430.0230.2329.7930.023,600
11/19/201430.4230.4229.2230.0116,439
11/18/201430.3431.1730.3430.6112,094
11/17/201431.2231.3530.7030.729,697
11/14/201431.9232.1030.9831.2220,042
11/13/201432.9932.9932.1632.3414,787
11/12/201433.1933.4532.4632.6214,099
11/11/201432.9333.5132.8433.2822,857
11/10/201432.0633.1531.0733.1513,640
11/7/201432.5133.5031.6831.8540,455
11/6/201432.2532.6031.9632.3211,331
11/5/201431.9932.5431.4832.2712,383
11/4/201431.5931.7631.3431.7012,317
11/3/201432.0032.0031.5431.7915,703
10/31/201431.6732.2431.0932.0422,048
10/30/201430.6131.8329.3931.5224,410
10/29/201430.2531.6430.2230.8624,951
10/28/201429.7330.3129.6430.3119,559
10/27/201429.6129.8329.2329.7415,057
10/24/201431.0731.0729.1930.0053,633
10/23/201431.4131.5830.6531.0618,932
10/22/201431.5331.9731.2531.2616,603
10/21/201431.3931.7031.2531.6413,483
10/20/201430.7331.4930.4731.4215,965
10/17/201431.0031.0030.2730.578,010
10/16/201430.2130.7530.0330.667,496
10/15/201430.6030.9229.8630.6719,984
10/14/201430.0330.8629.7030.7917,793
10/13/201429.5030.4629.1429.9824,179
10/10/201429.0829.8128.7629.2620,709
10/9/201429.7530.0729.1629.2112,472
10/8/201429.7530.4629.3230.4616,978
10/7/201430.0030.1029.5329.6512,845
10/6/201429.8530.2929.7630.0313,533
10/3/201429.9930.3029.3229.9212,762
10/2/201428.8629.7528.7529.7415,313
10/1/201428.6629.7228.3428.6823,547
9/30/201429.0829.8728.7828.8828,595
9/29/201428.5929.5628.1429.3066,755
9/26/201428.5929.2028.5629.0215,132
9/25/201428.7928.9928.4228.6322,210
9/24/201428.6729.0028.6128.837,485
9/23/201428.5629.0528.3828.4616,908
9/22/201428.8429.0428.7428.869,632
9/19/201429.1329.8628.7529.1527,657
9/18/201429.2330.6628.6628.8814,486
9/17/201429.3230.5528.8229.2428,719
9/16/201428.7629.8128.7629.3910,673
9/15/201428.7228.8328.6628.7113,550
9/12/201428.8328.9528.7228.8615,141
9/11/201428.8629.0028.8128.827,975
9/10/201429.2029.2028.8428.847,668
9/9/201429.3629.3628.7828.9313,904
9/8/201429.2129.3929.0129.346,192
9/5/201429.1829.3428.9829.2824,463
9/4/201429.7630.0129.0429.4744,767
9/3/201430.5030.7029.9430.0030,606
9/2/201430.5030.7530.2030.5028,487
8/29/201430.3330.6430.1030.649,151
8/28/201430.1830.6030.1830.3312,566
8/27/201430.5530.7030.4230.515,060
8/26/201430.2030.6930.2030.609,911
8/25/201430.3430.5030.0130.296,841
8/22/201429.9630.5929.9630.2846,247
8/21/201429.7330.2429.5630.139,574
8/20/201430.3330.3329.5429.759,223
8/19/201430.2230.4829.9830.058,592
8/18/201430.7730.7729.9130.208,900
8/15/201430.5630.9030.2530.7712,442
8/14/201429.8630.4529.8330.2910,605
8/13/201430.5730.5729.8129.9912,913
8/12/201431.7631.7629.8529.9814,300
8/11/201430.3630.7530.1730.4812,748
8/8/201430.0930.7430.0730.606,903
8/7/201429.4630.5829.0229.8710,445
8/6/201430.7330.8430.0930.299,010
8/5/201430.1830.6329.9230.2531,900
8/4/201429.2229.8529.2229.7019,717
8/1/201429.5729.9429.0829.3010,767
7/31/201429.6429.8229.0929.4323,889
7/30/201430.1130.2429.7930.0012,262
7/29/201430.6430.7029.8130.0111,245
7/28/201430.9630.9630.0730.4218,981
7/25/201430.9631.1030.5530.9024,725
7/24/201431.1131.1930.8031.0716,116
7/23/201431.0931.3730.8231.0743,489
7/22/201430.8531.4030.8431.1525,896
7/21/201431.0231.1930.7031.006,238
7/18/201430.6431.4530.6431.297,644
7/17/201430.5631.2030.5630.7317,224
7/16/201430.9931.0130.1130.9123,937
7/15/201431.2031.3930.9131.0018,344
7/14/201431.3931.4630.7631.305,898
7/11/201431.3431.3430.5531.0012,195
7/10/201431.0031.3530.6731.2218,173
7/9/201431.3831.4030.9031.004,433
7/8/201431.4931.4930.7031.1917,522
7/7/201431.9631.9630.6031.4926,077
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center