EMC Insurance Group Inc $30.61

up +0.19


29/7/2014 09:58 AM  |  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
5/20/201119.8320.0619.8319.949,743
5/19/201120.2220.2219.7519.929,111
5/18/201119.9620.1019.9420.095,412
5/17/201119.7619.9719.6119.9420,579
5/16/201120.2020.2019.7319.7333,116
5/13/201120.5220.5220.1820.189,409
5/12/201120.5020.5020.3020.479,545
5/11/201121.0021.0420.5020.509,955
5/10/201121.0821.3120.6821.0512,443
5/9/201120.5921.0520.4521.0416,772
5/6/201120.6220.6820.5120.5411,087
5/5/201120.7120.8020.4920.498,826
5/4/201120.8120.8420.6620.6613,820
5/3/201121.0221.1020.8220.8213,776
5/2/201120.7821.6320.7821.2525,586
4/29/201121.7021.9521.5221.8112,640
4/28/201121.3021.7321.3021.696,962
4/27/201121.3121.3520.9621.2211,986
4/26/201122.5022.7020.3521.2134,290
4/25/201122.6122.6522.3722.443,448
4/21/201122.5722.7022.4122.683,025
4/20/201123.0623.0722.4322.6011,185
4/19/201123.0823.1322.7922.882,173
4/18/201123.2723.3423.0423.133,637
4/15/201123.4123.5623.2023.448,311
4/14/201123.1123.4323.1123.433,068
4/13/201123.7123.7423.2223.244,407
4/12/201124.1524.1523.7823.782,995
4/11/201124.3824.4823.9424.1415,800
4/8/201124.5124.8624.3224.3216,951
4/7/201124.8725.0124.8024.822,653
4/6/201124.8824.9824.7724.986,040
4/5/201124.6925.4024.5724.9315,371
4/4/201124.7424.9624.6624.792,427
4/1/201124.6424.6924.4124.6113,510
3/31/201124.7924.9524.6424.8311,461
3/30/201124.5824.6924.1024.6510,120
3/29/201124.4224.4423.7924.445,620
3/28/201124.7024.7424.4624.466,498
3/25/201124.2324.7124.2124.626,712
3/24/201124.3024.3223.9424.118,831
3/23/201123.5124.4923.5124.1731,809
3/22/201124.2724.6123.9524.058,554
3/21/201123.9224.3823.5224.3626,923
3/18/201123.1824.2123.1123.8171,376
3/17/201122.9523.1922.8323.027,272
3/16/201123.0923.3123.0023.0315,911
3/15/201122.7923.2822.7923.1020,443
3/14/201123.2823.5323.2823.487,446
3/11/201123.6423.6723.4323.4713,311
3/10/201123.8324.3423.6023.6211,990
3/9/201123.9124.1523.9124.103,355
3/8/201123.7824.1023.2723.8511,336
3/7/201124.1824.4023.3423.7520,195
3/4/201124.5024.5523.9624.1928,450
3/3/201124.4724.6224.4124.6211,259
3/2/201124.2124.4524.0824.364,880
3/1/201124.4424.5824.2324.438,705
2/28/201125.1925.1924.3524.4120,275
2/25/201125.2825.2825.0125.186,648
2/24/201124.8525.4124.8525.0812,601
2/23/201125.3525.6024.9625.2410,753
2/22/201124.9225.9124.8625.2623,201
2/18/201124.5225.5724.4325.4519,451
2/17/201124.3824.4924.3424.495,979
2/16/201124.1024.3424.0224.265,215
2/15/201124.2324.2724.1424.216,564
2/14/201124.2024.4123.9624.1415,003
2/11/201123.8724.1223.8724.057,522
2/10/201123.5024.0223.5024.0011,532
2/9/201123.2523.6423.2523.567,427
2/8/201123.1923.2523.1123.255,032
2/7/201123.0923.1622.9023.148,072
2/4/201123.1123.1522.9322.985,603
2/3/201123.0923.1522.9123.115,987
2/2/201122.8423.1122.8423.017,652
2/1/201122.4622.8722.4622.805,617
1/31/201122.1122.6021.9122.4715,096
1/28/201122.5022.8621.7721.9230,191
1/27/201122.4522.4922.0222.483,938
1/26/201122.3222.4422.1722.443,630
1/25/201121.8022.3221.8022.216,271
1/24/201121.5221.9921.4821.989,727
1/21/201121.9322.4921.4821.4838,954
1/20/201122.0022.3621.8421.844,490
1/19/201123.1323.1322.0122.037,174
1/18/201123.1223.1522.5723.152,690
1/14/201123.0023.1523.0023.134,197
1/13/201122.9023.0422.7922.975,643
1/12/201122.6523.0322.6522.898,063
1/11/201122.0922.8222.0522.6219,147
1/10/201122.0422.1521.9122.057,838
1/7/201122.2222.2221.9822.056,730
1/6/201122.3522.3622.1022.119,157
1/5/201122.2722.4322.1722.306,035
1/4/201122.4922.5422.2722.347,879
1/3/201122.7722.8922.4522.7110,926
12/31/201023.2623.2622.6422.648,090
12/30/201023.3023.3923.2023.235,328
12/29/201023.2223.2923.1223.215,833
Trading Center