Emclaire Financial Corp Historical Stock Prices

EMCF 
$23.7
*  
0.80
3.27%
Get EMCF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading EMCF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EMCF Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.70  23.85  23.70  23.70 1,588
05/28/2015 23.85 23.85 23.7 23.7 1,588
05/27/2015 24.5 24.5 24.5 24.5 00
05/26/2015 24.5 24.5 24.5 24.5 100
05/22/2015 24.07 24.51 24.05 24.05 945
05/21/2015 23.38 24 23.35 24 753
05/20/2015 24 24.19 23.82 24.12 3,800
05/19/2015 24 24.08 23.75 23.804 1,142
05/18/2015 24.561 24.561 23.0201 23.89 7,211
05/15/2015 24.63 24.63 24.6 24.6 2,239
05/14/2015 24.65 24.7 24.65 24.7 903
05/13/2015 24.65 24.75 24.65 24.68 2,245
05/12/2015 24.7 24.99 24.55 24.99 1,118
05/11/2015 24.75 25.0775 24.74 24.74 4,146
05/08/2015 24.8 25.15 24.8 24.8 3,501
05/07/2015 25 25.03 24.85 24.85 1,827
05/06/2015 25.3 25.35 25.04 25.04 11,117
05/05/2015 25.41 25.41 25.3 25.3 1,461
05/04/2015 25.59 25.65 25.3501 25.4 2,916
05/01/2015 25.6 26.08 25.42 25.42 17,345
04/30/2015 24.629 25.7501 24.629 25.58 17,631
04/29/2015 24.44 24.77 24.34 24.68 3,428
04/28/2015 24.7 24.7331 24.3 24.58 3,624
04/27/2015 24.97 24.97 24.3999 24.83 1,727
04/24/2015 24.95 24.95 24.9 24.9 644
04/23/2015 24.05 24.05 24.05 24.05 282
04/22/2015 25.1 25.1 25.1 25.1 00
04/21/2015 25.1 25.1 25.1 25.1 00
04/20/2015 24.396 25.1 24.396 25.1 398
04/17/2015 25.9602 25.9602 25.9602 25.9602 201
04/16/2015 25.08 25.7999 24.0714 25.7999 1,439
04/15/2015 25.12 25.12 25.12 25.12 00
04/14/2015 25.12 25.12 25.12 25.12 00
04/13/2015 25.12 25.12 25.12 25.12 00
04/10/2015 25.12 25.12 25.12 25.12 00
04/09/2015 25.12 25.12 25.12 25.12 00
04/08/2015 25.12 25.12 25.12 25.12 00
04/07/2015 25.12 25.12 25.12 25.12 00
04/06/2015 25.84 25.84 25.12 25.12 226
04/02/2015 24.9001 24.9001 24.9001 24.9001 00
04/01/2015 24.9001 24.9001 24.9 24.9001 300
03/31/2015 25.1001 25.1001 25.1 25.1 400
03/30/2015 25.1 25.9999 25.1 25.9999 5,655
03/27/2015 25.442 25.442 25.442 25.442 00
03/26/2015 25.442 25.442 25.442 25.442 105
03/25/2015 24.9 24.9 24.9 24.9 00
03/24/2015 24.9 24.9 24.9 24.9 00
03/23/2015 24.9 24.9 24.9 24.9 00
03/20/2015 24.9 24.9 24.9 24.9 144
03/19/2015 25.25 26 25.25 25.27 588
03/18/2015 27.15 27.15 27.15 27.15 249
03/17/2015 26.3 26.3 26.3 26.3 325
03/16/2015 26.7 26.7 26.7 26.7 00
03/13/2015 26.7 26.7 26.7 26.7 00
03/12/2015 26.7 26.7 26.7 26.7 00
03/11/2015 26.7 26.7 26.7 26.7 00
03/10/2015 26.7 26.7 26.7 26.7 00
03/09/2015 26.7 26.7 26.7 26.7 100
03/06/2015 24.84 24.84 24.84 24.84 395
03/05/2015 25.62 25.62 25.21 25.21 500
03/04/2015 25.22 25.22 25.22 25.22 278
03/03/2015 25.5 25.5 25.5 25.5 00
03/02/2015 25.54 25.54 25.25 25.5 847
02/27/2015 26.9499 26.9499 26.9499 26.9499 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?