EMCI

EMC Insurance Group Inc. Historical Stock Prices

$25.16
*  
0.10
0.4%
Get EMCI Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading EMCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EMCI 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 29-MAR-2015 TO 29-JUN-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  24.95  26  24.95  25.16 26,426
06/29/2015 24.95 26 24.95 25.16 26,343
06/26/2015 24.94 25.26 24.82 25.26 49,898
06/25/2015 24.66 24.95 24.39 24.8 22,685
06/24/2015 24.89 25.01 23.93 24.77 37,038
06/23/2015 24.2 24.8 24.2 24.7867 30,834
06/22/2015 24.4667 24.966 23.9 24.6667 29,352
06/19/2015 24.4333 24.8033 24.1513 24.18 22,270
06/18/2015 24.4333 24.4667 24.2733 24.4533 24,046
06/17/2015 24.2733 24.64 24.18 24.28 6,490
06/16/2015 23.8 24.28 23.8 24.1867 12,006
06/15/2015 23.9 24.2867 23.7301 23.9 12,489
06/12/2015 24.2533 24.4733 24.2533 24.4 25,684
06/11/2015 24 24.6866 24 24.32 8,073
06/10/2015 23.7533 23.9667 23.7067 23.94 18,583
06/09/2015 23.6933 23.7 23.4733 23.5133 7,549
06/08/2015 23.6667 23.78 23.3867 23.62 14,211
06/05/2015 23.7133 23.9033 23.34 23.8533 17,896
06/04/2015 23.64 23.7067 23.3067 23.6533 14,047
06/03/2015 23.5867 23.9333 23.5867 23.84 10,341
06/02/2015 23.5667 23.8933 23.0467 23.6333 9,069
06/01/2015 23.8133 23.9067 23.3467 23.6467 19,197
05/29/2015 23.5667 23.8 23.3533 23.6533 28,192
05/28/2015 23.18 23.8 23.18 23.58 8,601
05/27/2015 22.7333 23.76 22.56 23.38 36,207
05/26/2015 23.0653 23.4 22.6667 22.7667 22,291
05/22/2015 23.4407 23.4733 23.02 23.16 23,596
05/21/2015 23.0933 23.5667 23.0733 23.26 11,644
05/20/2015 22.94 23.6599 22.94 23.1933 14,371
05/19/2015 23.1933 23.1933 23.1067 23.1067 4,992
05/18/2015 22.96 23.26 22.7667 23.06 19,731
05/15/2015 23.06 23.2267 22.7 22.98 31,249
05/14/2015 22.86 23.1867 22.6667 23 9,667
05/13/2015 23.0867 23.3533 22.62 22.8533 13,761
05/12/2015 23.2933 23.3333 22.8733 23.0333 13,299
05/11/2015 23.6 23.66 22.86 23.4 32,923
05/08/2015 23.04 23.66 23.04 23.6 16,972
05/07/2015 23.3333 23.3333 22.5007 23.02 11,562
05/06/2015 22.1 22.5133 22.0067 22.1333 7,837
05/05/2015 22.54 22.62 21.6667 22.08 28,501
05/04/2015 23.0267 23.2067 22.3133 22.4267 17,209
05/01/2015 23.1533 23.3467 22.774 23.1067 18,754
04/30/2015 23.1633 23.42 22.7867 23.0933 36,634
04/29/2015 23.2533 23.5333 23.0067 23.1933 14,221
04/28/2015 23.3333 23.5467 23.32 23.44 11,239
04/27/2015 23.3333 23.3333 23.0667 23.3333 10,510
04/24/2015 23.12 23.3333 23.0933 23.3333 24,906
04/23/2015 22.8733 23.3333 22.7745 23.2933 19,251
04/22/2015 22.8467 23.1633 22.2467 22.9867 12,835
04/21/2015 23 23.1067 22.88 22.9067 8,994
04/20/2015 23.02 23.3333 22.6467 23.1667 39,084
04/17/2015 22.88 23.1133 22.1733 23.02 20,577
04/16/2015 22.9267 23.1667 22.7267 23.0533 16,201
04/15/2015 22.82 23.1267 22.7733 23.06 11,242
04/14/2015 22.62 22.9333 22.6 22.9333 22,707
04/13/2015 22.8333 22.8333 22.62 22.7333 4,789
04/10/2015 23 23.06 22.6941 22.8667 14,664
04/09/2015 23.14 23.16 22.78 23.16 19,999
04/08/2015 22.9533 23.1 22.9533 23.0267 35,997
04/07/2015 22.9467 23.1667 22.9467 23.0667 8,229
04/06/2015 22.84 23.16 22.6533 23.1333 10,683
04/02/2015 22.84 23.1667 22.5067 23.0333 11,521
04/01/2015 22.5333 22.9467 22.1933 22.9467 20,655
03/31/2015 21.5867 22.5333 21.5867 22.5333 35,364
03/30/2015 21.44 21.7267 21.2667 21.7267 11,596
*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?