Emclaire Financial Corp Historical Stock Prices

EMCF 
$23.5
*  
unch
unch
Get EMCF Alerts
*Delayed - data as of Jan. 26, 2015 15:25 ET  -  Find a broker to begin trading EMCF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EMCF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:25 N/A N/A N/A  23.50 0
01/23/2015 23.5 23.5 23.5 23.5 00
01/22/2015 23.5 23.5 23.5 23.5 250
01/21/2015 24.05 24.05 24.05 24.05 107
01/20/2015 26.9159 26.9159 26.9159 26.9159 00
01/16/2015 26.9159 26.9159 26.9159 26.9159 346
01/15/2015 25 25 25 25 00
01/14/2015 25 25 25 25 00
01/13/2015 25 25 25 25 492
01/12/2015 24.75 24.75 24.75 24.75 00
01/09/2015 24.75 24.75 24.75 24.75 00
01/08/2015 24.75 24.75 24.75 24.75 100
01/07/2015 24.3 24.3 24.3 24.3 00
01/06/2015 24.21 25 24 24.3 2,456
01/05/2015 26.95 26.95 26.95 26.95 00
01/02/2015 26.95 26.95 26.95 26.95 260
12/31/2014 25 25 25 25 275
12/30/2014 25.0001 25.0001 25.0001 25.0001 00
12/29/2014 25.0001 25.0001 25.0001 25.0001 00
12/26/2014 25.0001 25.0001 25.0001 25.0001 272
12/24/2014 25.5 25.5 25.5 25.5 1,100
12/23/2014 24.5 24.5 24.5 24.5 381
12/22/2014 25 25 25 25 00
12/19/2014 25 25 25 25 00
12/18/2014 25.04 25.04 25 25 400
12/17/2014 25 25.5 25 25.5 400
12/16/2014 26.25 26.25 25.25 25.25 449
12/15/2014 24.5 24.5 24.5 24.5 00
12/12/2014 24.5 24.5 24.5 24.5 283
12/11/2014 24.5001 24.5001 24.5001 24.5001 234
12/10/2014 24.52 24.52 24 24.023 525
12/09/2014 24.5 24.5 24.5 24.5 00
12/08/2014 24.5 24.5 24.5 24.5 00
12/05/2014 24.5 24.5 24.5 24.5 126
12/04/2014 24.5 24.5 24.5 24.5 209
12/03/2014 24.75 24.75 22.75 24.75 890
12/02/2014 25.5 25.5 25.5 25.5 00
12/01/2014 24.55 26.9 24.55 25.5 1,760
11/28/2014 26 26 26 26 100
11/26/2014 26.95 26.95 26.95 26.95 166
11/25/2014 24.54 24.54 24.5 24.5 608
11/24/2014 24.06 24.06 24.06 24.06 00
11/21/2014 22.61 24.97 22.61 24.06 1,069
11/20/2014 26.5 26.5 26.5 26.5 00
11/19/2014 26.5 26.5 26.5 26.5 00
11/18/2014 24.3 26.5 24.2999 26.5 1,611
11/17/2014 24.0001 26.238 24.0001 26.2 1,088
11/14/2014 24 24 24 24 00
11/13/2014 24 24 24 24 00
11/12/2014 24 24 24 24 200
11/11/2014 24 24 24 24 200
11/10/2014 24.5 24.5 23.45 23.4999 2,510
11/07/2014 23.5 23.5 23.48 23.48 530
11/06/2014 23.5 23.5 23.4999 23.4999 1,110
11/05/2014 24 24.0199 23.97 23.97 770
11/04/2014 23.9855 23.9999 23.9855 23.9999 442
11/03/2014 24.9999 24.9999 24 24 1,939
10/31/2014 25 25 25 25 200
10/30/2014 25 25 24.38 24.38 742
10/29/2014 25.1 25.1 24.999 24.999 407
10/28/2014 23.75 23.75 23.75 23.75 00
10/27/2014 25.1 25.2 23.75 23.75 3,200
10/24/2014 24.55 24.55 24.55 24.55 00
10/23/2014 24.55 24.55 24.55 24.55 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?