EMCI

EMC Insurance Group Inc. Historical Stock Prices

$31.02
*  
0.05
0.16%
Get EMCI Alerts
*Delayed - data as of Jul. 25, 2014 15:34 ET  -  Find a broker to begin trading EMCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EMCI 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:34  30.96  31.10  30.55  31.02 18,033
07/24/2014 31.11 31.19 30.795 31.07 16,116
07/23/2014 31.09 31.37 30.8181 31.07 43,489
07/22/2014 30.85 31.4 30.84 31.15 25,896
07/21/2014 31.02 31.19 30.7001 31 6,238
07/18/2014 30.64 31.45 30.64 31.29 7,644
07/17/2014 30.56 31.2 30.56 30.73 17,224
07/16/2014 30.99 31.01 30.11 30.91 23,937
07/15/2014 31.2 31.39 30.91 31 18,344
07/14/2014 31.39 31.46 30.76 31.3 5,898
07/11/2014 31.34 31.34 30.55 31 12,195
07/10/2014 31 31.35 30.672 31.22 18,173
07/09/2014 31.38 31.4 30.9 31 4,433
07/08/2014 31.49 31.49 30.7 31.19 17,522
07/07/2014 31.96 31.96 30.6 31.49 26,077
07/03/2014 32.82 32.82 31.57 31.755 10,327
07/02/2014 32.37 33.12 32.15 32.53 37,568
07/01/2014 30.82 32.43 30.69 32.37 40,713
06/30/2014 31.81 31.81 30.75 30.78 14,204
06/27/2014 31.75 32.65 31.75 31.81 53,144
06/26/2014 32.03 32.15 31.1106 32.06 28,003
06/25/2014 31.52 32.47 30.99 31.86 10,052
06/24/2014 31.89 32.245 31.31 31.57 16,623
06/23/2014 32.27 32.49 31.74 31.75 13,099
06/20/2014 31.45 32.36 31.43 32.36 25,032
06/19/2014 30.34 32 30.34 31.25 15,244
06/18/2014 30.85 32.44 30.29 32.19 13,098
06/17/2014 30.9 31.35 30.55 30.94 21,345
06/16/2014 30.67 31.366 30.502 30.97 9,876
06/13/2014 30.97 31.01 30.59 30.87 10,006
06/12/2014 30.66 31.175 30.625 31.13 11,727
06/11/2014 31.13 31.47 30.59 30.88 9,931
06/10/2014 32.06 32.405 31.7 31.7 7,970
06/09/2014 31.58 32.38 31.49 32.37 34,802
06/06/2014 31.49 32.33 31.49 31.86 17,196
06/05/2014 30.87 31.46 30.53 31.25 13,871
06/04/2014 30.6 30.78 30.24 30.6 10,301
06/03/2014 30.64 30.7775 30.14 30.6 19,894
06/02/2014 30.74 31.08 30.45 30.65 22,613
05/30/2014 31.91 31.985 30.53 30.88 37,058
05/29/2014 31.99 32.25 31.99 32.24 8,174
05/28/2014 31.86 32.52 31.2 32.4 31,725
05/27/2014 32.2 32.49 31.93 32.14 27,397
05/23/2014 32.18 32.55 32 32.29 22,029
05/22/2014 32.45 32.45 30.01 32.27 15,675
05/21/2014 32.9 32.99 32.07 32.27 10,295
05/20/2014 33 33.18 32.51 32.6 19,762
05/19/2014 33.12 33.88 32.62 33.27 21,512
05/16/2014 33.16 33.442 33 33.35 6,956
05/15/2014 33.56 33.79 32.99 33.12 18,035
05/14/2014 33.45 33.8 32.32 33.58 35,648
05/13/2014 33.81 33.81 33.41 33.78 15,262
05/12/2014 33.01 34 33 33.99 17,291
05/09/2014 32.82 33.94 32.76 33.01 16,186
05/08/2014 32.06 33.31 32.06 33 15,107
05/07/2014 32.95 33.3 32.83 33.11 18,336
05/06/2014 33.72 33.72 33.02 33.02 29,024
05/05/2014 33.11 33.75 32.6745 33.74 14,691
05/02/2014 33.3 33.87 33.01 33.27 16,438
05/01/2014 33 33.66 32.24 33.33 19,561
04/30/2014 32.79 33.14 32.61 32.99 15,078
04/29/2014 33.5 33.9831 32.64 33 10,772
04/28/2014 32.52 33.49 32.261 33.4 16,613
04/25/2014 32.81 33.49 32.38 32.52 15,829
04/24/2014 33.15 33.47 32.64 33.11 13,358
04/23/2014 33.31 33.31 32.56 33.09 9,996
04/22/2014 33.16 33.928 33.05 33.21 11,692
04/21/2014 33.34 33.449 32.99 32.99 12,194
04/17/2014 33.33 33.99 33.19 33.61 8,902
04/16/2014 33.85 34.18 33.2 33.45 7,072
04/15/2014 33.63 35 32.512 33.7 14,317
04/14/2014 34.64 34.64 33.03 33.35 22,861
04/11/2014 34.35 34.9099 33.93 34.23 19,126
04/10/2014 34.32 34.79 34.086 34.49 19,378
04/09/2014 34.99 35.07 34.26 34.5 9,832
04/08/2014 34.49 35.449 33.681 34.83 19,491
04/07/2014 33.23 34.91 32.071 34.28 38,021
04/04/2014 35.08 35.44 33.21 33.51 25,891
04/03/2014 35.02 35.59 34.61 35.16 26,912
04/02/2014 36.2 36.499 35.09 35.19 16,645
04/01/2014 35.92 36.49 35.24 36.26 24,079
03/31/2014 35.35 36 35.35 35.53 36,477
03/28/2014 35.65 35.9992 34.72 35.32 32,440
03/27/2014 35.37 35.78 34.82 35.61 24,526
03/26/2014 35.55 36.49 34.95 35.49 28,671
03/25/2014 35 35.6 34.5 35.47 30,384
03/24/2014 34.91 35.08 33.65 34.99 32,389
03/21/2014 35.25 35.82 34.85 35.08 33,534
03/20/2014 34.11 35.11 34.11 35 27,635
03/19/2014 34.94 35.21 34.65 35.03 24,874
03/18/2014 34.33 35 34.03 34.78 14,874
03/17/2014 33.58 34.69 33.54 34.19 23,997
03/14/2014 32.68 33.34 32 33.31 21,065
03/13/2014 32.63 33.03 32.42 32.98 36,483
03/12/2014 31.84 32.99 31.84 32.85 17,985
03/11/2014 31.93 32.95 31.92 32.4 42,387
03/10/2014 32.04 32.581 31.7 32.17 36,101
03/07/2014 31.88 32.42 31.1404 32.17 21,718
03/06/2014 31.68 31.92 31.32 31.74 68,357
03/05/2014 31.82 32.24 31.61 31.69 94,730
03/04/2014 30.61 31.91 30.61 31.735 35,102
03/03/2014 30.25 30.25 30.08 30.1 39,024
02/28/2014 30.5 31.07 30.4 30.5 24,297
02/27/2014 30.14 30.859 30.14 30.48 15,036
02/26/2014 30.31 30.31 29.91 30.01 9,108
02/25/2014 30.73 30.86 30.375 30.52 10,442
02/24/2014 30.56 31.32 30.46 30.58 19,039
02/21/2014 28.77 31.4281 28.75 30.47 78,412
02/20/2014 27.83 28.4448 27.83 28.33 24,337
02/19/2014 27.88 28.424 27.46 27.54 17,692
02/18/2014 27.13 28.21 26.88 28.09 37,600
02/14/2014 27.23 27.56 26.85 26.99 5,781
02/13/2014 27.3 27.46 27 27.23 10,491
02/12/2014 27.45 27.64 27.45 27.52 17,002
02/11/2014 27.26 27.5 27.15 27.46 8,477
02/10/2014 27.02 27.32 26.91 27.2 16,116
02/07/2014 26.78 27 26.78 26.91 11,215
02/06/2014 26.4 27.28 26.39 26.72 20,685
02/05/2014 26.27 27.73 26.27 26.87 21,212
02/04/2014 26.67 26.67 26.23 26.53 13,163
02/03/2014 27.3 27.81 26.52 26.57 17,269
01/31/2014 27.39 28.45 27.26 27.48 25,764
01/30/2014 27.95 28.264 27.54 27.94 14,420
01/29/2014 27.88 28.19 27.1 27.56 19,944
01/28/2014 28.41 28.51 27.144 28.33 10,642
01/27/2014 28.97 28.97 28 28.51 28,654
01/24/2014 30.02 30.02 28.51 29.05 14,572
01/23/2014 30.36 30.37 30.01 30.18 11,361
01/22/2014 30.58 30.9599 30.3 30.37 25,226
01/21/2014 30.56 30.56 30.29 30.41 8,411
01/17/2014 30.45 30.56 30.29 30.29 5,155
01/16/2014 30.29 30.62 30.29 30.58 6,027
01/15/2014 30.33 30.503 30.01 30.33 10,559
01/14/2014 29.88 30.24 29.74 30.14 15,090
01/13/2014 29.69 30 29.62 29.82 5,911
01/10/2014 29.93 30.1 29.57 29.68 27,237
01/09/2014 29.98 30.49 29.8 30.16 9,589
01/08/2014 29.57 30.61 29.37 29.85 35,626
01/07/2014 29.39 30.44 28.65 29.51 28,778
01/06/2014 29.92 30 29.01 29.16 21,516
01/03/2014 29.41 30.04 28.69 29.66 30,648
01/02/2014 30.37 30.4 29.06 29.39 14,348
12/31/2013 30.86 31.22 29.97 30.62 14,652
12/30/2013 31.53 31.83 30.35 30.815 32,672
12/27/2013 31.87 32 30.941 31.89 29,144
12/26/2013 31.61 31.9999 31.3853 31.77 6,549
12/24/2013 31.54 32.34 31.39 32 19,136
12/23/2013 31.84 32.5 31.42 31.98 18,380
12/20/2013 31.26 32 31.26 31.5 37,098
12/19/2013 31.31 31.735 30.515 31.11 19,730
12/18/2013 30.08 31.79 30.08 31.69 10,484
12/17/2013 30.3299 30.48 29.7101 30.13 15,186
12/16/2013 30.16 30.69 29.42 30.5 29,668
12/13/2013 30.41 30.42 29.7 30.06 18,440
12/12/2013 29.56 30.68 29.38 30.37 37,130
12/11/2013 30.6 30.73 28.8 29.67 47,294
12/10/2013 31.08 31.22 30 30.45 31,759
12/09/2013 31.12 31.12 30.72 31 3,687
12/06/2013 31.83 31.83 30.95 31.17 10,092
12/05/2013 31.07 31.45 30.81 31.43 4,821
12/04/2013 31.13 31.71 31.09 31.19 20,803
12/03/2013 30.77 31.6999 30.65 31.08 22,731
12/02/2013 31.16 32.25 30.0107 30.88 29,129
11/29/2013 31.09 32 30.4601 31.18 25,897
11/27/2013 30.87 31.09 30.7 30.82 10,854
11/26/2013 30.72 31.11 30.72 30.87 7,719
11/25/2013 29.92 30.82 29.67 30.49 12,144
11/22/2013 29.69 30.44 29.4 30.02 24,955
11/21/2013 29.16 29.79 28.9 29.79 27,263
11/20/2013 29.72 29.92 28.77 29.1 31,611
11/19/2013 28.85 29.855 28.8 29.69 33,508
11/18/2013 30.08 30.68 28.72 28.75 23,314
11/15/2013 28.42 29.98 28.42 29.89 18,871
11/14/2013 31.58 31.58 27.0401 28.51 61,203
11/13/2013 30.84 31.9 30.795 31.69 9,193
11/12/2013 31.41 31.41 30 31.11 42,176
11/11/2013 31.89 32.72 31.19 31.6 56,795
11/08/2013 31.75 32.13 31.75 31.85 18,304
11/07/2013 33.44 33.63 31.51 31.92 23,462
11/06/2013 33.82 34.509 32.82 33.79 29,057
11/05/2013 33.94 34.02 32.654 33.74 10,550
11/04/2013 34.01 34.99 33.87 34.01 17,387
11/01/2013 34.04 35.48 33.19 33.87 26,128
10/31/2013 34.11 34.51 33.69 34.04 28,454
10/30/2013 34 34.49 33.96 34.02 20,510
10/29/2013 33.75 34.41 32.6 34.27 18,255
10/28/2013 34.12 34.43 33.2 33.75 41,472
10/25/2013 33.94 34.21 33.02 34.15 29,953
10/24/2013 33.94 34 33.6 34 10,797
10/23/2013 33.92 34.37 33.92 33.94 11,929
10/22/2013 34.04 34.57 33.79 34.2 32,702
10/21/2013 33.87 34.48 33.8 34 22,313
10/18/2013 34.05 34.05 33.5 33.87 17,540
10/17/2013 32.31 34.1 32.2 33.99 52,957
10/16/2013 31.36 32.64 31.35 32.63 36,312
10/15/2013 31.63 31.92 30.85 31.35 28,329
10/14/2013 31.52 31.91 31.4 31.81 9,134
10/11/2013 30.52 31.7 30.34 31.69 22,043
10/10/2013 30.2 31.15 29.9 30.67 24,411
10/09/2013 30 30.2 29.68 30.11 18,905
10/08/2013 30 30.18 29.74 30 23,758
10/07/2013 29.98 30.2 29.53 30.05 8,264
10/04/2013 29.86 30.15 29.86 30.05 5,944
10/03/2013 29.86 30.19 29.56 29.87 30,779
10/02/2013 29.85 30.2 29.85 30 14,537
10/01/2013 30.26 30.26 29.601 30.08 16,734
09/30/2013 29.91 30.42 29.86 30.18 29,917
09/27/2013 30.08 30.37 29.9 30.11 11,652
09/26/2013 30.43 30.43 30.01 30.2 13,201
09/25/2013 29.89 30.2 29.89 30.2 13,541
09/24/2013 29.78 30.51 29.58 30.07 9,986
09/23/2013 29.17 29.89 29.125 29.6 27,772
09/20/2013 28.56 29.35 28.36 28.98 20,732
09/19/2013 28.76 29.19 28.15 28.55 18,978
09/18/2013 28.08 29.07 27.68 28.9 25,422
09/17/2013 28.04 28.73 27.48 28 24,419
09/16/2013 27.69 28.32 27.281 28.05 25,632
09/13/2013 27.51 27.95 27.4 27.48 15,574
09/12/2013 27.73 27.8 27.43 27.44 14,201
09/11/2013 28.26 28.45 27.51 27.74 26,534
09/10/2013 28.41 28.48 27.31 28.48 40,564
09/09/2013 27.68 28.54 27.68 28.3 15,631
09/06/2013 28.41 28.41 27.34 27.87 25,377
09/05/2013 28.3 29.07 28.25 28.42 16,803
09/04/2013 28.62 28.89 28.11 28.24 18,985
09/03/2013 28.18 28.67 27.89 28.5 11,137
08/30/2013 28.38 28.43 27.82 27.9 15,280
08/29/2013 26.82 28.41 26.49 28.34 27,525
08/28/2013 27.26 27.26 26.591 26.89 5,513
08/27/2013 27.64 27.8 26.9 27.05 8,208
08/26/2013 28.47 28.47 27.52 27.78 10,447
08/23/2013 28.86 29.45 28.1084 28.47 4,126
08/22/2013 29.22 29.26 28.45 29.04 5,891
08/21/2013 29.15 29.47 29.01 29.05 8,017
08/20/2013 28.5 29.47 28.11 29.25 14,269
08/19/2013 27.7 28.5 27.7 28.45 17,783
08/16/2013 27.97 27.97 26.591 27.63 12,874
08/15/2013 28.36 28.569 28.07 28.09 7,371
08/14/2013 28.5 28.73 28.3 28.52 19,775
08/13/2013 28.9 29.08 28.59 28.77 5,598
08/12/2013 29.07 29.2 28.681 28.93 17,858
08/09/2013 30.4 30.77 29.01 29.01 16,496
08/08/2013 29.7 30.49 29.57 30.36 7,870
08/07/2013 29.6 29.706 29.1 29.51 27,336
08/06/2013 28.85 29.5 28.85 29.45 15,688
08/05/2013 29.44 29.91 28.86 28.99 20,635
08/02/2013 29.22 29.79 29.18 29.76 12,638
08/01/2013 29.11 29.49 28.68 29.48 19,034
07/31/2013 29.56 29.95 28.97 29 20,923
07/30/2013 29.78 30.29 29.31 29.62 13,597
07/29/2013 29.94 30.4 29.48 29.78 15,779
07/26/2013 30.12 30.46 29.75 30.14 21,760
07/25/2013 29.52 30.46 29.26 30.26 12,786
07/24/2013 29.38 29.76 29 29.33 19,926
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?