$27.70 -0.10 (%) EMC Insurance Group Inc - NASDAQ

Dec. 2, 2016 | 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
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
11/14/201331.5831.5827.0428.5161,203
11/13/201330.8431.9030.8031.699,193
11/12/201331.4131.4130.0031.1142,176
11/11/201331.8932.7231.1931.6056,795
11/8/201331.7532.1331.7531.8518,304
11/7/201333.4433.6331.5131.9223,462
11/6/201333.8234.5132.8233.7929,057
11/5/201333.9434.0232.6533.7410,550
11/4/201334.0134.9933.8734.0117,387
11/1/201334.0435.4833.1933.8726,128
10/31/201334.1134.5133.6934.0428,454
10/30/201334.0034.4933.9634.0220,510
10/29/201333.7534.4132.6034.2718,255
10/28/201334.1234.4333.2033.7541,472
10/25/201333.9434.2133.0234.1529,953
10/24/201333.9434.0033.6034.0010,797
10/23/201333.9234.3733.9233.9411,929
10/22/201334.0434.5733.7934.2032,702
10/21/201333.8734.4833.8034.0022,313
10/18/201334.0534.0533.5033.8717,540
10/17/201332.3134.1032.2033.9952,957
10/16/201331.3632.6431.3532.6336,312
10/15/201331.6331.9230.8531.3528,454
10/14/201331.5231.9131.4031.819,134
10/11/201330.5231.7030.3431.6922,043
10/10/201330.2031.1529.9030.6724,411
10/9/201330.0030.2029.6830.1118,905
10/8/201330.0030.1829.7430.0023,758
10/7/201329.9830.2029.5330.058,264
10/4/201329.8630.1529.8630.055,944
10/3/201329.8630.1929.5629.8730,779
10/2/201329.8530.2029.8530.0014,662
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center