EMC INSURANCE GROUP $27.73

down -0.12


17/5/2013 04:17 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
10/12/2011 19.24 19.79 19.18 19.55 133
10/11/2011 19.27 19.77 18.83 19.24 80
10/10/2011 18.82 19.74 18.53 19.48 99
10/7/2011 19.66 19.67 18.21 18.60 111
10/6/2011 19.88 19.88 19.34 19.71 98
10/5/2011 19.62 20.17 19.00 19.94 260
10/4/2011 18.21 19.92 18.15 19.11 212
10/3/2011 18.38 19.34 18.12 18.15 351
9/30/2011 18.69 18.69 18.12 18.40 234
9/29/2011 16.97 18.99 16.97 18.85 431
9/28/2011 17.85 18.01 16.45 16.58 164
9/27/2011 17.71 18.04 17.57 17.85 184
9/26/2011 16.83 17.60 16.81 17.53 68
9/23/2011 16.99 17.46 16.99 17.20 75
9/22/2011 17.25 17.73 16.91 16.97 139
9/21/2011 17.70 17.72 17.42 17.50 167
9/20/2011 17.88 18.00 17.59 17.70 137
9/19/2011 17.85 18.16 17.74 17.85 103
9/16/2011 18.19 18.19 17.78 17.86 199
9/15/2011 18.14 18.14 17.97 18.10 153
9/14/2011 18.15 18.16 17.91 18.02 147
9/13/2011 18.03 18.09 17.81 17.99 158
9/12/2011 18.05 18.23 18.01 18.01 107
9/9/2011 18.05 18.50 18.05 18.14 106
9/8/2011 18.35 18.77 17.97 18.16 129
9/7/2011 18.33 18.35 17.91 18.35 123
9/6/2011 17.81 18.20 17.81 18.12 208
9/2/2011 17.92 18.10 17.85 18.00 184
9/1/2011 18.09 18.25 18.09 18.15 179
8/31/2011 18.40 18.55 18.00 18.00 463
8/30/2011 19.13 19.13 18.50 18.81 192
8/29/2011 18.39 19.19 18.29 19.18 111
8/26/2011 18.05 18.30 18.05 18.30 98
8/25/2011 18.27 18.60 18.06 18.06 124
8/24/2011 18.26 18.45 18.08 18.44 74
8/23/2011 18.15 18.62 18.12 18.35 147
8/22/2011 18.27 18.27 18.00 18.07 51
8/19/2011 18.04 18.45 18.01 18.04 211
8/18/2011 17.95 18.41 17.95 18.18 256
8/17/2011 18.21 18.26 18.15 18.17 36
8/16/2011 18.34 18.34 17.96 18.10 129
8/15/2011 18.24 18.46 18.11 18.40 106
8/12/2011 18.33 18.52 18.05 18.17 118
8/11/2011 17.75 18.48 17.75 18.30 230
8/10/2011 18.36 18.66 17.90 17.95 272
8/9/2011 18.18 19.24 17.65 18.73 428
8/8/2011 18.47 19.12 17.90 17.90 333
8/5/2011 18.72 19.00 18.63 18.74 179
8/4/2011 18.69 19.00 18.58 18.64 265
8/3/2011 18.49 19.00 18.49 18.82 269
8/2/2011 18.59 18.76 18.43 18.43 64
8/1/2011 18.73 18.75 18.54 18.68 117
7/29/2011 18.66 18.88 18.65 18.67 186
7/28/2011 18.68 18.79 18.62 18.72 93
7/27/2011 18.50 19.03 18.50 18.67 122
7/26/2011 18.55 18.74 18.50 18.60 140
7/25/2011 18.75 18.75 18.41 18.52 176
7/22/2011 18.95 18.96 18.81 18.85 162
7/21/2011 18.75 19.21 18.12 18.89 166
7/20/2011 19.16 19.32 18.80 18.89 265
7/19/2011 19.26 19.32 19.01 19.12 105
7/18/2011 19.57 19.66 19.11 19.16 66
7/15/2011 19.75 19.75 19.22 19.65 137
7/14/2011 19.51 20.38 19.51 19.73 138
7/13/2011 19.49 19.76 19.40 19.76 92
7/12/2011 19.06 20.08 18.93 19.53 181
7/11/2011 18.95 19.24 18.90 19.06 154
7/8/2011 19.03 19.03 18.91 18.98 91
7/7/2011 18.97 19.17 18.90 19.14 163
7/6/2011 18.84 18.98 18.80 18.93 124
7/5/2011 18.83 19.05 18.80 18.90 228
7/1/2011 19.13 19.26 18.90 18.98 352
6/30/2011 19.13 19.13 18.76 19.10 240
6/29/2011 19.20 19.20 19.03 19.08 71
6/28/2011 19.05 19.29 19.00 19.17 194
6/27/2011 18.85 18.99 18.60 18.98 289
6/24/2011 18.79 19.20 18.79 18.88 455
6/23/2011 18.59 18.88 18.59 18.74 80
6/22/2011 19.27 19.44 18.86 18.87 101
6/21/2011 19.03 19.56 18.96 19.36 118
6/20/2011 19.12 19.48 18.92 19.00 90
6/17/2011 19.10 19.77 19.10 19.16 160
6/16/2011 18.84 19.16 18.84 19.01 108
6/15/2011 18.95 18.97 18.73 18.88 150
6/14/2011 18.96 19.35 18.82 19.03 242
6/13/2011 18.88 19.25 18.63 18.88 239
6/10/2011 19.37 19.48 18.95 18.98 275
6/9/2011 19.46 19.94 19.46 19.50 173
6/8/2011 19.14 19.75 19.14 19.47 183
6/7/2011 19.13 19.41 19.13 19.20 140
6/6/2011 19.39 19.80 19.25 19.29 202
6/3/2011 19.46 19.76 19.30 19.50 150
6/2/2011 19.70 19.75 19.01 19.73 76
6/1/2011 19.98 20.70 19.61 19.61 140
5/31/2011 20.00 20.13 19.84 19.92 285
5/27/2011 19.95 20.07 19.69 19.88 295
5/26/2011 20.00 20.01 19.70 19.94 88
5/25/2011 19.82 20.11 19.76 20.01 46
5/24/2011 19.84 19.96 19.84 19.91 123
5/23/2011 19.74 20.00 19.74 19.93 193
Marketplace
Trading Center