$29.15 +0.27 (%) EMC Insurance Group Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCI historical data

Date Open High Low Close Volume
7/14/201119.5120.3819.5119.7313,781
7/13/201119.4919.7619.4019.769,103
7/12/201119.0620.0818.9319.5318,094
7/11/201118.9519.2418.9019.0615,350
7/8/201119.0319.0318.9118.989,030
7/7/201118.9719.1718.9019.1416,263
7/6/201118.8418.9818.8018.9312,311
7/5/201118.8319.0518.8018.9022,744
7/1/201119.1319.2618.9018.9835,149
6/30/201119.1319.1318.7619.1023,910
6/29/201119.2019.2019.0319.087,101
6/28/201119.0519.2919.0019.1719,395
6/27/201118.8518.9918.6018.9828,883
6/24/201118.7919.2018.7918.8845,494
6/23/201118.5918.8818.5918.747,917
6/22/201119.2719.4418.8618.8710,046
6/21/201119.0319.5618.9619.3611,751
6/20/201119.1219.4818.9219.009,002
6/17/201119.1019.7719.1019.1615,941
6/16/201118.8419.1618.8419.0110,785
6/15/201118.9518.9718.7318.8814,963
6/14/201118.9619.3518.8219.0324,200
6/13/201119.0819.2518.6318.8823,846
6/10/201119.3719.4818.9518.9827,498
6/9/201119.4619.9419.4619.5017,235
6/8/201119.1419.7519.1419.4718,251
6/7/201119.1319.4119.1319.2013,936
6/6/201119.3519.8019.2519.2920,165
6/3/201119.4619.7619.3019.5014,805
6/2/201119.7019.7519.0119.737,518
6/1/201119.9820.7019.6119.6113,883
5/31/201120.0020.1319.8419.9228,490
5/27/201119.9520.0719.6919.8829,441
5/26/201120.0020.0119.7019.948,765
5/25/201119.8220.1119.7620.014,518
5/24/201119.8419.9619.8419.9112,256
5/23/201119.7420.0019.7419.9319,264
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
Trading Center