EMC INSURANCE GROUP $26.14

up +0.19


17/6/2013 04:17 PM  |  NASDAQ : EMCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

EMCI historical data

Date Open High Low Close Volume
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
8/10/2010 21.11 21.25 21.01 21.01 179
8/9/2010 21.50 21.50 21.14 21.27 208
8/6/2010 21.53 21.69 21.20 21.33 96
8/5/2010 21.93 21.97 21.60 21.64 118
8/4/2010 21.57 21.97 21.57 21.90 155
8/3/2010 21.91 22.05 21.55 21.56 210
8/2/2010 22.72 22.72 21.87 22.04 259
7/30/2010 22.00 22.65 22.00 22.36 123
7/29/2010 22.10 22.18 21.90 22.06 236
7/28/2010 22.35 22.47 22.15 22.18 167
7/27/2010 22.52 22.60 22.22 22.33 223
7/26/2010 22.25 22.54 22.18 22.54 338
7/23/2010 22.07 22.31 21.92 22.25 205
7/22/2010 21.94 22.21 21.93 22.21 120
7/21/2010 22.25 22.48 21.75 21.75 128
7/20/2010 22.59 22.62 21.91 22.25 158
7/19/2010 22.13 22.26 22.00 22.24 75
7/16/2010 22.20 22.25 21.99 21.99 246
7/15/2010 22.50 22.68 22.25 22.29 141
7/14/2010 22.55 22.67 22.48 22.54 211
7/13/2010 22.71 22.75 22.43 22.69 259
7/12/2010 22.09 22.60 22.05 22.51 205
7/9/2010 22.16 22.22 21.87 22.22 329
7/8/2010 22.18 22.21 21.95 22.13 303
7/7/2010 22.04 22.15 21.89 21.96 217
7/6/2010 22.00 22.05 21.75 21.91 242
7/2/2010 22.12 22.23 21.75 21.84 71
7/1/2010 21.93 22.63 21.54 22.05 346
6/30/2010 22.39 22.51 21.82 21.93 168
6/29/2010 22.51 22.55 22.17 22.28 149
6/28/2010 23.15 23.35 22.58 22.69 275
6/25/2010 21.82 23.17 21.82 23.17 1833
6/24/2010 21.80 22.26 21.77 21.80 178
6/23/2010 22.07 22.15 21.81 21.85 116
6/22/2010 22.42 22.51 21.97 21.99 179
6/21/2010 22.53 22.53 22.19 22.20 153
6/18/2010 22.40 22.43 22.22 22.22 333
6/17/2010 22.31 22.70 22.28 22.41 228
6/16/2010 21.99 22.29 21.62 22.14 170
6/15/2010 21.77 22.12 21.77 22.09 216
6/14/2010 21.82 21.99 21.46 21.57 159
6/11/2010 21.34 21.65 21.34 21.62 105
6/10/2010 21.25 21.26 20.93 21.26 118
6/9/2010 21.23 21.33 20.84 20.95 178
6/8/2010 21.51 21.51 20.91 21.03 251
6/7/2010 21.80 22.20 21.36 21.37 189
6/4/2010 22.17 22.22 21.60 21.65 201
6/3/2010 22.89 22.96 22.44 22.45 162
6/2/2010 22.35 22.87 22.35 22.74 142
6/1/2010 22.34 23.04 22.00 22.16 290
5/28/2010 22.31 22.56 22.29 22.30 139
5/27/2010 21.83 22.60 21.57 22.43 93
5/26/2010 21.46 21.88 21.20 21.61 421
5/25/2010 21.43 21.43 21.05 21.39 123
5/24/2010 22.11 22.49 21.67 21.91 161
5/21/2010 22.21 22.48 22.02 22.19 232
5/20/2010 23.05 23.20 22.43 22.43 156
5/19/2010 23.76 23.76 23.16 23.48 102
5/18/2010 24.17 24.18 23.75 23.75 66
5/17/2010 24.10 24.12 23.27 24.01 124
5/14/2010 24.18 24.37 23.76 23.91 83
5/13/2010 24.44 24.49 24.16 24.40 188
5/12/2010 24.26 24.89 23.76 24.63 271
5/11/2010 23.72 24.34 23.72 24.22 215
5/10/2010 23.44 24.05 23.19 23.88 326
5/7/2010 23.67 23.74 22.90 22.98 121
5/6/2010 23.91 24.30 23.15 23.68 201
5/5/2010 24.13 24.33 23.98 24.10 119
5/4/2010 24.62 24.70 24.05 24.30 135
5/3/2010 24.44 24.84 24.41 24.80 228
4/30/2010 24.52 24.70 24.15 24.26 838
4/29/2010 24.17 24.86 23.84 24.80 361
4/28/2010 23.36 24.04 23.08 24.00 571
4/27/2010 23.51 23.51 22.93 23.12 120
4/26/2010 23.45 23.91 23.18 23.60 352
4/23/2010 23.01 23.45 23.01 23.40 71
4/22/2010 22.80 23.25 22.50 23.25 181
4/21/2010 23.33 23.37 22.88 23.06 302
4/20/2010 23.38 23.50 23.13 23.49 190
4/19/2010 23.22 23.45 23.06 23.32 99
4/16/2010 23.38 23.50 22.99 23.42 213
4/15/2010 23.43 23.43 23.30 23.36 72
4/14/2010 23.39 23.50 23.22 23.45 196
Marketplace
Trading Center