$24.40 +0.01 (%) EMC Insurance Group Inc - NASDAQ

Aug. 4, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
8/7/201329.6029.7129.1029.5127,336
8/6/201328.8529.5028.8529.4515,688
8/5/201329.4429.9128.8628.9920,635
8/2/201329.2229.7929.1829.7612,638
8/1/201329.1129.4928.6829.4819,034
7/31/201329.5629.9528.9729.0021,523
7/30/201329.7830.2929.3129.6213,597
7/29/201329.9430.4029.4829.7815,779
7/26/201330.1230.4629.7530.1421,760
7/25/201329.5230.4629.2630.2612,786
7/24/201329.3829.7629.0029.3319,926
7/23/201329.2729.5228.9829.3221,837
7/22/201329.1329.6328.7029.1525,335
7/19/201329.1029.4028.4229.3016,711
7/18/201329.2829.8028.9729.2817,331
7/17/201328.6529.5328.3529.208,968
7/16/201328.8228.8228.3828.6020,130
7/15/201328.6029.1828.4728.9212,962
7/12/201328.3428.8828.1828.5217,783
7/11/201328.9829.0027.7128.5114,268
7/10/201327.9128.4427.5228.166,140
7/9/201326.4727.9926.2627.8418,712
7/8/201326.1626.4825.7626.3414,654
7/5/201326.0926.8325.7226.5024,353
7/3/201325.8726.3725.4325.7921,326
7/2/201327.0727.0725.9326.0346,277
7/1/201326.3926.8426.3426.629,625
6/28/201326.3527.0826.0626.2639,745
6/27/201326.2826.5726.0726.5312,149
6/26/201326.5226.8625.9026.086,029
6/25/201326.3126.4325.6526.389,868
6/24/201326.1226.5025.8126.079,082
6/21/201325.7226.6325.4026.6360,698
6/20/201325.7926.0025.4525.5510,928
6/19/201325.7826.0825.7825.8019,144
6/18/201326.0126.4125.2725.6717,034
6/17/201326.0326.4525.5126.1413,733
6/14/201326.5026.6125.4025.959,684
6/13/201326.9926.9926.0926.627,568
6/12/201327.4827.9926.8527.0723,343
6/11/201327.6128.2427.0427.4616,577
6/10/201328.3528.3527.6227.764,183
6/7/201328.4828.4827.9228.419,418
6/6/201328.1128.2427.9328.225,468
6/5/201328.2828.4928.0128.024,307
6/4/201328.2728.6928.2128.253,600
6/3/201327.7728.3926.9828.2217,418
5/31/201328.1229.1726.9927.7325,963
5/30/201328.7228.9528.5628.826,752
5/29/201328.6428.9228.6228.809,671
5/28/201328.4229.0028.0428.638,928
5/24/201327.7628.3927.6128.1843,003
5/23/201327.6227.8527.6227.847,041
5/22/201327.7027.9727.6527.698,683
5/21/201327.9128.8027.5827.7012,508
5/20/201327.5628.3727.0527.8225,341
5/17/201327.8927.8927.3427.737,803
5/16/201327.3127.9925.6927.8536,534
5/15/201327.4127.9127.3627.5319,050
5/14/201327.3327.6527.3327.4821,885
5/13/201328.1428.1427.3527.4023,033
5/10/201328.4228.4228.0528.3411,066
5/9/201327.5128.9727.5128.444,560
5/8/201328.7829.0728.7728.786,625
5/7/201328.7828.8228.6328.773,336
5/6/201328.9028.9028.4128.843,037
5/3/201328.5529.0028.2028.7812,429
5/2/201328.1228.3827.9228.375,249
5/1/201328.2128.2128.0028.0219,973
4/30/201328.0928.2428.0128.2312,696
4/29/201328.6528.6528.0228.2010,005
4/26/201328.9528.9528.2428.4617,729
4/25/201329.1329.1328.3728.9711,170
4/24/201328.8029.1828.8028.977,537
4/23/201328.5129.0428.4528.848,313
4/22/201328.7828.7828.1928.389,836
4/19/201328.7929.1128.5028.7712,690
4/18/201328.0928.8627.4428.5712,004
4/17/201328.3029.0927.8027.979,235
4/16/201328.4128.8128.2828.398,076
4/15/201328.9329.0828.0328.0712,510
4/12/201328.8629.1828.1028.9412,003
4/11/201328.8029.2928.8029.0610,007
4/10/201328.5929.0127.7628.7029,068
4/9/201328.0628.8027.8428.4211,147
4/8/201328.2228.6927.7428.659,584
4/5/201326.5328.6926.4728.4137,077
4/4/201326.5627.2726.5626.9811,405
4/3/201326.6127.3325.9126.9517,758
4/2/201326.3826.7926.2726.6317,891
4/1/201326.4027.0026.0526.0710,200
3/28/201325.4726.3325.3926.3312,113
3/27/201324.8225.5324.6325.397,085
3/26/201325.2025.2024.8624.913,178
3/25/201325.8725.8725.1025.146,124
3/22/201325.7625.7625.6225.671,129
3/21/201325.5025.6025.3825.507,043
3/20/201325.7325.8325.4625.652,518
3/19/201324.7525.3424.7525.217,423
3/18/201324.9025.4024.8824.947,123
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!