EMC INSURANCE GROUP $27.84

up +0.15


23/5/2013 04:23 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
12/31/2010 23.26 23.26 22.64 22.64 81
12/30/2010 23.30 23.39 23.20 23.23 54
12/29/2010 23.22 23.29 23.12 23.21 59
12/28/2010 23.07 23.32 23.06 23.25 61
12/27/2010 22.98 23.25 22.91 23.09 55
12/23/2010 23.05 23.20 23.00 23.12 37
12/22/2010 22.90 23.08 22.90 23.08 60
12/21/2010 22.67 22.90 22.65 22.89 70
12/20/2010 22.83 22.83 22.67 22.67 39
12/17/2010 22.84 22.84 22.65 22.72 215
12/16/2010 22.81 22.90 22.65 22.90 65
12/15/2010 22.74 22.86 22.64 22.80 113
12/14/2010 22.80 22.80 22.63 22.73 46
12/13/2010 22.63 22.75 22.63 22.69 42
12/10/2010 22.44 22.69 22.30 22.68 85
12/9/2010 22.25 22.56 22.20 22.50 94
12/8/2010 22.38 22.46 22.21 22.28 125
12/7/2010 22.35 22.39 22.21 22.39 82
12/6/2010 22.20 22.29 22.08 22.21 74
12/3/2010 22.26 22.39 22.05 22.35 41
12/2/2010 22.34 22.44 22.23 22.42 65
12/1/2010 22.40 22.44 21.96 22.25 202
11/30/2010 22.16 22.29 21.98 22.28 314
11/29/2010 22.31 22.36 22.13 22.36 89
11/26/2010 22.23 22.31 22.13 22.20 13
11/24/2010 22.17 22.25 21.93 22.25 64
11/23/2010 21.94 22.08 21.89 21.96 38
11/22/2010 22.20 22.20 21.88 22.11 71
11/19/2010 21.74 22.21 21.59 22.21 323
11/18/2010 21.51 21.93 21.51 21.68 54
11/17/2010 21.89 21.97 21.26 21.41 48
11/16/2010 22.06 22.08 21.37 21.71 87
11/15/2010 22.10 22.22 21.96 22.14 34
11/12/2010 22.04 22.50 22.03 22.13 58
11/11/2010 22.28 22.35 22.15 22.25 211
11/10/2010 22.40 22.42 22.11 22.42 83
11/9/2010 22.63 22.63 22.14 22.14 95
11/8/2010 22.15 22.75 22.11 22.56 248
11/5/2010 21.76 22.20 21.35 21.73 136
11/4/2010 21.62 21.87 21.52 21.76 217
11/3/2010 21.44 21.59 21.42 21.59 51
11/2/2010 21.38 21.53 21.30 21.53 71
11/1/2010 21.10 21.25 21.01 21.05 68
10/29/2010 21.27 21.29 21.00 21.14 178
10/28/2010 21.41 21.56 21.29 21.31 27
10/27/2010 21.61 21.89 21.44 21.62 120
10/26/2010 21.84 21.99 21.73 21.73 50
10/25/2010 21.75 22.00 21.75 21.93 28
10/22/2010 21.80 21.98 21.52 21.75 59
10/21/2010 22.32 22.32 21.73 21.89 38
10/20/2010 21.87 22.30 21.87 22.18 64
10/19/2010 22.04 22.14 21.67 21.83 75
10/18/2010 21.92 22.34 21.90 22.34 193
10/15/2010 22.19 22.19 21.94 22.02 195
10/14/2010 21.51 22.11 21.51 22.09 146
10/13/2010 21.61 21.64 21.35 21.53 120
10/12/2010 21.63 21.70 21.12 21.39 178
10/11/2010 21.95 21.95 21.75 21.75 20
10/8/2010 21.40 22.06 21.15 21.95 104
10/7/2010 21.73 21.73 21.30 21.38 52
10/6/2010 21.71 21.82 21.44 21.56 51
10/5/2010 21.52 21.81 21.47 21.81 139
10/4/2010 21.64 21.64 21.05 21.38 110
10/1/2010 21.41 21.68 21.16 21.59 189
9/30/2010 21.49 21.57 21.24 21.32 216
9/29/2010 21.13 21.42 21.13 21.42 175
9/28/2010 20.79 21.25 20.74 21.24 141
9/27/2010 21.43 21.45 20.74 20.78 190
9/24/2010 21.33 21.49 21.32 21.49 134
9/23/2010 21.16 21.31 20.95 21.05 146
9/22/2010 21.11 21.27 21.09 21.22 142
9/21/2010 21.04 21.29 21.01 21.15 79
9/20/2010 20.71 21.41 20.68 21.41 214
9/17/2010 20.64 20.83 20.36 20.83 510
9/16/2010 20.68 20.80 20.68 20.71 206
9/15/2010 20.47 20.69 20.33 20.69 339
9/14/2010 20.55 20.64 20.39 20.48 147
9/13/2010 20.50 20.79 20.50 20.68 171
9/10/2010 20.41 20.55 20.35 20.40 106
9/9/2010 20.50 20.60 20.35 20.45 215
9/8/2010 20.50 20.68 20.29 20.41 89
9/7/2010 20.74 20.74 20.39 20.39 110
9/3/2010 20.66 20.80 20.50 20.75 116
9/2/2010 21.07 21.07 20.60 20.77 101
9/1/2010 20.79 21.21 20.72 21.18 163
8/31/2010 20.54 20.87 20.44 20.58 177
8/30/2010 20.92 20.92 20.57 20.58 96
8/27/2010 20.52 21.04 20.52 21.04 130
8/26/2010 21.00 21.08 20.52 20.67 145
8/25/2010 20.57 21.07 20.47 21.02 199
8/24/2010 20.26 21.00 20.11 20.63 157
8/23/2010 20.95 21.10 20.30 20.31 141
8/20/2010 20.59 20.86 20.53 20.81 151
8/19/2010 20.87 20.95 20.62 20.66 221
8/18/2010 20.99 21.10 20.85 21.00 258
8/17/2010 20.89 21.13 20.79 20.94 240
8/16/2010 20.50 20.82 20.41 20.74 178
8/13/2010 20.77 20.77 20.53 20.53 129
8/12/2010 20.91 20.99 20.45 20.69 171
8/11/2010 21.00 21.08 20.81 20.97 352
Marketplace
Trading Center