$28.68 0.00 (%) EMC Insurance Group Inc - NASDAQ

Oct. 1, 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
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
8/23/201219.3619.6019.0519.4110,722
8/22/201219.9020.0019.2419.4512,719
8/21/201220.2020.3419.8919.9014,048
8/20/201219.7420.5219.7420.2340,863
8/17/201219.7719.9919.4019.9410,986
8/16/201219.3320.0019.3319.777,027
8/15/201219.0919.3219.0919.294,333
8/14/201219.4119.5319.1519.2017,251
8/13/201219.2919.5019.1519.415,799
8/10/201219.1319.5919.0719.287,721
8/9/201219.2119.6519.0519.1518,089
8/8/201219.5819.6919.0519.1613,098
8/7/201220.0020.2419.4219.6511,303
8/6/201220.4620.4620.3520.444,891
8/3/201219.9720.4219.8020.404,713
8/2/201219.6220.0819.6019.766,205
8/1/201220.1820.5019.7519.7513,221
7/31/201220.1020.6920.0220.229,005
7/30/201220.1220.2820.0020.0214,780
7/27/201220.3320.3620.0820.2937,393
7/26/201220.5120.5120.0620.142,850
7/25/201220.2221.3420.0620.1537,770
7/24/201220.5320.5320.0520.074,833
7/23/201221.3721.3720.3720.477,551
7/20/201221.7121.9520.9821.6222,814
7/19/201222.0422.0421.7821.785,583
7/18/201220.2522.3220.2521.9924,626
7/17/201220.2320.5820.1020.196,990
7/16/201220.1220.5519.9520.176,608
7/13/201220.2520.3520.1320.279,407
7/12/201220.1120.4219.9620.227,350
7/11/201219.9120.6319.9120.1421,685
7/10/201220.1520.2019.7819.987,747
7/9/201220.1420.1519.9720.058,953
7/6/201220.2020.7920.0020.2353,358
7/5/201220.5220.6520.2320.5018,086
7/3/201220.2820.3420.1820.307,667
7/2/201220.1920.2020.0320.209,179
6/29/201220.4720.4720.0020.209,850
6/28/201220.0720.2519.7220.052,408
6/27/201220.0120.2020.0120.202,740
6/26/201220.3720.3720.0520.158,271
6/25/201219.9820.3119.3420.0814,643
6/22/201220.0920.5219.9020.2030,613
6/21/201220.1920.4119.8320.0013,497
6/20/201220.2920.4019.9720.237,493
6/19/201220.1520.4820.1020.3026,168
6/18/201220.1220.3920.0520.1914,225
6/15/201220.1820.9919.9920.3436,448
6/14/201219.9120.1719.8820.155,850
6/13/201220.0520.1719.8619.938,500
6/12/201219.8420.4219.8420.0116,825
6/11/201220.9121.2519.7219.7632,455
6/8/201220.2020.9020.1320.6935,376
6/7/201220.5020.7720.1320.309,766
6/6/201219.6520.5119.6520.377,197
6/5/201219.1019.7919.1019.5213,312
6/4/201220.2520.2519.0019.1414,597
6/1/201219.6619.6619.2019.226,239
5/31/201219.9220.2019.3019.8414,550
5/30/201219.8820.5519.8819.997,631
5/29/201220.2820.6119.9020.036,863
5/25/201219.9320.3819.9320.242,494
5/24/201219.6820.0919.6819.923,659
5/23/201219.2619.6819.0219.629,680
5/22/201219.6219.8219.1619.3112,384
5/21/201219.4220.0719.2619.604,683
5/18/201219.3320.2019.1319.3712,454
5/17/201219.6720.2519.3719.459,662
5/16/201219.9720.1719.6519.703,394
5/15/201219.9820.0719.7119.795,117
5/14/201220.0220.1719.9420.012,267
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center