EMC Insurance Group Inc $31.15

up +0.15


22/7/2014 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
2/29/201221.9521.9520.8621.0714,833
2/28/201221.0822.3921.0822.037,226
2/27/201222.5922.5921.9922.2817,254
2/24/201222.8622.8722.6522.653,460
2/23/201222.7923.2222.6822.9817,492
2/22/201222.9122.9822.7122.724,501
2/21/201223.4923.5122.7922.9920,737
2/17/201223.2323.3423.0723.3024,445
2/16/201223.5423.5423.0323.175,963
2/15/201223.2723.4322.9923.1314,671
2/14/201223.3823.3822.9923.139,281
2/13/201223.8723.8722.2023.576,866
2/10/201223.7423.7423.5723.571,294
2/9/201224.0724.0723.8423.8621,010
2/8/201224.1224.2023.8424.0814,920
2/7/201223.7724.2823.7624.155,310
2/6/201223.9724.1023.8324.102,486
2/3/201223.7623.9123.3123.8612,931
2/2/201223.2923.6622.8223.537,223
2/1/201222.6723.9622.6023.3716,993
1/31/201222.3222.8922.2322.579,481
1/30/201222.3122.5022.1022.3721,464
1/27/201222.1122.4522.0322.346,359
1/26/201222.3922.4322.1022.279,403
1/25/201221.8922.8321.8922.4715,170
1/24/201221.7022.0021.5221.955,336
1/23/201222.0022.0021.7221.951,324
1/20/201221.7021.9621.7021.964,670
1/19/201221.6721.7521.4421.683,836
1/18/201221.3121.5721.2921.572,507
1/17/201221.2521.5121.2521.4111,812
1/13/201220.8921.0320.8420.976,310
1/12/201220.7621.3120.7521.266,292
1/11/201220.4120.9620.4120.7518,452
1/10/201220.5020.6520.3820.576,024
1/9/201220.7020.8520.3720.5010,191
1/6/201220.7720.8320.5120.516,279
1/5/201220.7520.9120.7220.9015,459
1/4/201220.5420.6420.4520.568,657
1/3/201220.8721.0520.1720.757,901
12/30/201120.8320.8320.3420.576,378
12/29/201120.3620.9420.3620.944,803
12/28/201120.6120.8020.4120.507,254
12/27/201120.8520.8520.4920.683,128
12/23/201121.2521.2520.9320.942,407
12/22/201121.3021.3020.8321.223,653
12/21/201120.8121.4120.8121.301,811
12/20/201120.5021.0320.4320.9916,326
12/19/201120.3620.5020.1920.236,749
12/16/201120.5020.5019.9820.3437,926
12/15/201120.3420.4520.1720.436,738
12/14/201119.7520.3019.7520.1814,839
12/13/201120.1720.2819.6819.686,365
12/12/201120.1020.1119.7420.014,261
12/9/201119.8320.3419.8320.326,804
12/8/201120.0020.1019.8419.947,360
12/7/201120.0920.3420.0120.345,431
12/6/201120.3920.3920.0820.195,207
12/5/201120.0620.3819.6720.379,822
12/2/201120.0620.1019.6719.948,225
12/1/201120.2120.3419.7019.7213,520
11/30/201118.4320.5018.0920.4844,623
11/29/201117.7217.9617.7217.865,137
11/28/201118.0218.0417.5317.7518,761
11/25/201118.0318.3817.2717.273,919
11/23/201118.3718.3718.0018.0111,535
11/22/201118.7418.8318.3718.407,373
11/21/201118.8719.0518.8018.8516,512
11/18/201118.9919.1418.7419.007,877
11/17/201118.7019.1018.6919.024,612
11/16/201119.0119.0118.6318.6510,184
11/15/201118.9819.0218.4119.028,195
11/14/201118.8919.1018.7019.026,410
11/11/201119.0519.1118.9319.115,776
11/10/201118.7818.8418.6118.783,174
11/9/201119.4719.6418.7718.7813,804
11/8/201118.9819.8218.8619.7110,542
11/7/201118.7219.0018.5218.814,930
11/4/201119.2719.6518.7519.1610,566
11/3/201119.0419.4718.7419.406,338
11/2/201118.5719.0318.5718.976,962
11/1/201118.8619.0018.2218.4118,561
10/31/201119.2319.5019.1219.448,528
10/28/201119.3019.6918.7719.2823,666
10/27/201118.1019.5118.0619.5128,817
10/26/201117.7617.9917.4217.8313,373
10/25/201117.4917.8917.3517.4216,135
10/24/201117.5117.9017.4017.5425,282
10/21/201118.2318.2317.1017.8616,486
10/20/201117.9918.2117.8517.968,416
10/19/201118.3018.3017.9117.9624,011
10/18/201118.3518.3517.8918.2421,256
10/17/201119.2219.2217.6918.1541,863
10/14/201119.4419.4419.1419.305,436
10/13/201119.4919.5019.2919.373,704
10/12/201119.2419.7919.1819.5513,249
10/11/201119.2719.7718.8319.247,947
10/10/201118.8219.7418.5319.489,879
10/7/201119.6619.6718.2118.6011,067
10/6/201119.8819.8819.3419.719,735
Trading Center