$30.70 +0.03 (%) EMC Insurance Group Inc - NASDAQ

Mar. 5, 2015 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
12/23/201121.2521.2520.9320.942,407
12/22/201121.3021.3020.8321.223,653
12/21/201120.8121.4120.8121.301,811
12/20/201120.5021.0320.4320.9916,326
12/19/201120.3620.5020.1920.236,749
12/16/201120.5020.5019.9820.3437,926
12/15/201120.3420.4520.1720.436,738
12/14/201119.7520.3019.7520.1814,839
12/13/201120.1720.2819.6819.686,365
12/12/201120.1020.1119.7420.014,261
12/9/201119.8320.3419.8320.326,804
12/8/201120.0020.1019.8419.947,360
12/7/201120.0920.3420.0120.345,431
12/6/201120.3920.3920.0820.195,207
12/5/201120.0620.3819.6720.379,822
12/2/201120.0620.1019.6719.948,225
12/1/201120.2120.3419.7019.7213,520
11/30/201118.4320.5018.0920.4844,623
11/29/201117.7217.9617.7217.865,137
11/28/201118.0218.0417.5317.7518,761
11/25/201118.0318.3817.2717.273,919
11/23/201118.3718.3718.0018.0111,535
11/22/201118.7418.8318.3718.407,373
11/21/201118.8719.0518.8018.8516,512
11/18/201118.9919.1418.7419.007,877
11/17/201118.7019.1018.6919.024,612
11/16/201119.0119.0118.6318.6510,184
11/15/201118.9819.0218.4119.028,195
11/14/201118.8919.1018.7019.026,410
11/11/201119.0519.1118.9319.115,776
11/10/201118.7818.8418.6118.783,174
11/9/201119.4719.6418.7718.7813,804
11/8/201118.9819.8218.8619.7110,542
11/7/201118.7219.0018.5218.814,930
11/4/201119.2719.6518.7519.1610,566
11/3/201119.0419.4718.7419.406,338
11/2/201118.5719.0318.5718.976,962
11/1/201118.8619.0018.2218.4118,561
10/31/201119.2319.5019.1219.448,528
10/28/201119.3019.6918.7719.2823,666
10/27/201118.1019.5118.0619.5128,817
10/26/201117.7617.9917.4217.8313,373
10/25/201117.4917.8917.3517.4216,135
10/24/201117.5117.9017.4017.5425,282
10/21/201118.2318.2317.1017.8616,486
10/20/201117.9918.2117.8517.968,416
10/19/201118.3018.3017.9117.9624,011
10/18/201118.3518.3517.8918.2421,256
10/17/201119.2219.2217.6918.1541,863
10/14/201119.4419.4419.1419.305,436
10/13/201119.4919.5019.2919.373,704
10/12/201119.2419.7919.1819.5513,249
10/11/201119.2719.7718.8319.247,947
10/10/201118.8219.7418.5319.489,879
10/7/201119.6619.6718.2118.6011,067
10/6/201119.8819.8819.3419.719,735
10/5/201119.6220.1719.0019.9425,916
10/4/201118.2119.9218.1519.1121,109
10/3/201118.3819.3418.1218.1535,059
9/30/201118.6918.6918.1218.4023,327
9/29/201116.9718.9916.9718.8543,004
9/28/201117.8518.0116.4516.5816,384
9/27/201117.7118.0417.5717.8518,382
9/26/201116.8317.6016.8117.536,711
9/23/201116.9917.4616.9917.207,484
9/22/201117.2517.7316.9116.9713,829
9/21/201117.7017.7217.4217.5016,677
9/20/201117.8818.0017.5917.7013,691
9/19/201117.8518.1617.7417.8510,258
9/16/201118.1918.1917.7817.8619,860
9/15/201118.1418.1417.9718.1015,254
9/14/201118.1518.1617.9118.0214,617
9/13/201118.0318.0917.8117.9915,785
9/12/201118.0518.2318.0118.0110,665
9/9/201118.0518.5018.0518.1410,594
9/8/201118.3518.7717.9718.1612,833
9/7/201118.3318.3517.9118.3512,290
9/6/201117.8118.2017.8118.1220,790
9/2/201117.9218.1017.8518.0018,468
9/1/201118.0918.2518.0918.1517,810
8/31/201118.4018.5518.0018.0046,248
8/30/201119.1319.1318.5018.8119,108
8/29/201118.3919.1918.2919.1811,040
8/26/201118.0518.3018.0518.309,747
8/25/201118.2718.6018.0618.0612,366
8/24/201118.2618.4518.0818.447,304
8/23/201118.1518.6218.1218.3514,605
8/22/201118.2718.2718.0018.075,029
8/19/201118.0418.4518.0118.0421,012
8/18/201117.9518.4117.9518.1825,565
8/17/201118.2118.2618.1518.173,526
8/16/201118.3418.3417.9618.1012,831
8/15/201118.2418.4618.1118.4010,536
8/12/201118.5018.5218.0518.1711,757
8/11/201117.7518.4817.7518.3022,989
8/10/201118.3618.6617.9017.9527,149
8/9/201118.1819.2417.6518.7342,776
8/8/201118.4719.1217.9017.9033,251
8/5/201118.7219.0018.6318.7417,875
8/4/201118.6919.0018.5818.6426,443
Trading Center