$29.40 +0.25 (%) EMC Insurance Group Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
4/10/201434.3234.7934.0934.4919,378
4/9/201434.9935.0734.2634.509,832
4/8/201434.4935.4533.6834.8319,491
4/7/201433.2334.9132.0734.2838,021
4/4/201435.0835.4433.2133.5125,891
4/3/201435.0235.5934.6135.1626,912
4/2/201436.2036.5035.0935.1916,645
4/1/201435.9236.4935.2436.2624,079
3/31/201435.3536.0035.3535.5336,477
3/28/201435.6536.0034.7235.3232,440
3/27/201435.3735.7834.8235.6124,526
3/26/201435.5536.4934.9535.4928,671
3/25/201435.0035.6034.5035.4730,384
3/24/201434.9135.0833.6534.9932,389
3/21/201435.2535.8234.8535.0833,534
3/20/201434.1135.1134.1135.0027,635
3/19/201434.9435.2134.6535.0324,874
3/18/201434.3335.0034.0334.7814,874
3/17/201433.5834.6933.5434.1923,997
3/14/201432.6833.3432.0033.3121,065
3/13/201432.6333.0332.4232.9836,483
3/12/201431.8432.9931.8432.8517,985
3/11/201431.9332.9531.9232.4042,387
3/10/201432.0432.5831.7032.1736,101
3/7/201431.8832.4231.1432.1721,718
3/6/201431.6831.9231.3231.7468,357
3/5/201431.8232.2431.6131.6994,730
3/4/201430.6131.9130.6131.7436,208
3/3/201430.2530.2530.0830.1039,024
2/28/201430.5031.0730.4030.5024,297
2/27/201430.1430.8630.1430.4815,036
2/26/201430.3130.3129.9130.019,108
2/25/201430.7330.8630.3830.5210,442
2/24/201430.5631.3230.4630.5819,039
2/21/201428.7731.4328.7530.4778,412
2/20/201427.8328.4527.8328.3324,337
2/19/201427.8828.4227.4627.5417,922
2/18/201427.1328.2126.8828.0937,600
2/14/201427.2327.5626.8526.995,781
2/13/201427.3027.4627.0027.2310,491
2/12/201427.4527.6427.4527.5217,002
2/11/201427.2627.5027.1527.468,477
2/10/201427.0227.3226.9127.2016,116
2/7/201426.7827.0026.7826.9111,215
2/6/201426.4027.2826.3926.7220,685
2/5/201426.2727.7326.2726.8721,212
2/4/201426.6726.6726.2326.5313,163
2/3/201427.3027.8126.5226.5717,269
1/31/201427.3928.4527.2627.4825,764
1/30/201427.9528.2627.5427.9414,420
1/29/201427.8828.1927.1027.5619,944
1/28/201428.4128.5127.1428.3310,642
1/27/201428.9728.9728.0028.5128,654
1/24/201430.0230.0228.5129.0514,572
1/23/201430.3630.3730.0130.1811,361
1/22/201430.5830.9630.3030.3725,226
1/21/201430.5630.5630.2930.418,411
1/17/201430.4530.5630.2930.295,155
1/16/201430.2930.6230.2930.586,027
1/15/201430.3330.5030.0130.3310,559
1/14/201429.8830.2429.7430.1415,090
1/13/201429.6930.0029.6229.825,911
1/10/201429.9330.1029.5729.6827,237
1/9/201429.9830.4929.8030.169,589
1/8/201429.5730.6129.3729.8535,626
1/7/201429.3930.4428.6529.5128,778
1/6/201429.9230.0029.0129.1621,516
1/3/201429.4130.0428.6929.6630,648
1/2/201430.3730.4029.0629.3914,348
12/31/201330.8631.2229.9730.6214,652
12/30/201331.5331.8330.3530.8232,672
12/27/201331.8732.0030.9431.8929,144
12/26/201331.6132.0031.3931.776,549
12/24/201331.5432.3431.3932.0019,136
12/23/201331.8432.5031.4231.9818,380
12/20/201331.2632.0031.2631.5037,098
12/19/201331.3131.7430.5231.1119,730
12/18/201330.0831.7930.0831.6910,484
12/17/201330.3330.4829.7130.1315,186
12/16/201330.1630.6929.4230.5029,668
12/13/201330.3930.4229.7030.0618,440
12/12/201329.5630.6829.3830.3737,130
12/11/201330.6030.7328.8029.6747,294
12/10/201331.0831.2230.0030.4531,759
12/9/201331.1231.1230.7231.003,687
12/6/201331.8331.8330.9531.1710,092
12/5/201331.0731.4530.8131.434,821
12/4/201331.1331.7131.0931.1920,803
12/3/201330.7731.7030.6531.0822,857
12/2/201331.1632.2530.0130.8829,129
11/29/201331.0932.0030.4631.1825,897
11/27/201330.8731.0930.7030.8210,854
11/26/201330.7231.1130.7230.877,719
11/25/201329.9230.8229.6730.4912,144
11/22/201329.6930.4429.4030.0224,955
11/21/201329.1629.7928.9029.7927,263
11/20/201329.7229.9228.7729.1031,611
11/19/201328.8529.8628.8029.6933,508
11/18/201330.0830.6828.7228.7523,314
11/15/201328.4229.9828.4229.8918,871
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center