$29.15 +0.27 (%) EMC Insurance Group Inc - NASDAQ

Sep. 19, 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
5/1/201219.9120.1219.8219.9911,073
4/30/201220.1620.1619.7619.777,453
4/27/201219.7820.4919.7820.406,816
4/26/201219.8420.0219.6819.816,515
4/25/201219.9520.2819.8119.949,578
4/24/201219.6620.1919.6619.837,828
4/23/201219.1319.8519.1319.579,014
4/20/201219.9519.9519.3419.366,868
4/19/201219.5019.5019.1519.4011,048
4/18/201219.5519.5919.4919.503,302
4/17/201219.8219.8219.6319.734,491
4/16/201219.5719.7019.5019.632,830
4/13/201219.6119.6519.4419.507,233
4/12/201220.0520.2619.5519.8212,092
4/11/201219.3920.2419.2320.2417,569
4/10/201219.5319.6119.2019.2318,859
4/9/201219.5019.7019.3219.5211,893
4/5/201219.8019.9019.6719.7215,617
4/4/201220.3120.3719.8419.845,042
4/3/201220.5120.6620.2820.3916,274
4/2/201220.0720.6019.8120.598,287
3/30/201220.6220.6220.0920.099,026
3/29/201220.5120.5520.3820.515,011
3/28/201220.5620.6020.1520.465,132
3/27/201220.7820.9620.3420.506,923
3/26/201220.0621.1120.0620.857,791
3/23/201219.6420.0019.6420.004,790
3/22/201219.7519.7519.4819.628,327
3/21/201220.2520.2520.0020.002,825
3/20/201220.1520.3820.1520.213,293
3/19/201220.1120.5020.0720.277,928
3/16/201220.7020.7020.2720.2712,408
3/15/201220.9620.9620.4220.743,741
3/14/201221.4521.5121.1421.145,653
3/13/201220.3921.8120.2621.6429,534
3/12/201219.7720.2619.7720.227,117
3/9/201220.0820.4520.0820.355,845
3/8/201219.9920.0619.6020.048,823
3/7/201219.9019.9019.5719.8316,292
3/6/201220.4820.5519.7919.808,173
3/5/201220.0320.6320.0320.6319,600
3/2/201220.8721.5220.1520.2220,993
3/1/201220.9821.2420.7220.766,952
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center