Stock Quote for NASDAQ, EMCI - EMC Insurance Group Inc.

EMCI

EMC INSURANCE GROUP INC

11/20/09 17:35

LAST: 21.52	CHANGE: 0.09	OPEN: 21.41	HIGH: 21.77	ASK: 42.11	VOLUME: 11,311
LAST: 21.52	CHANGE(%): 0.42	PREV: 21.61	LOW: 20.92	BID: 24.13	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	21.41	21.77	20.92	21.52	11,311
11/19/09	21.84	21.98	21.38	21.61	11,900
11/18/09	21.93	21.97	21.15	21.97	13,600
11/17/09	21.27	21.99	20.89	21.99	8,700
11/16/09	20.89	21.70	20.67	21.61	12,100
11/13/09	20.58	20.80	20.16	20.74	17,900
11/12/09	20.74	21.04	20.45	20.45	8,400
11/11/09	20.90	21.03	20.75	20.96	6,900
11/10/09	20.91	21.13	20.59	20.66	16,100
11/09/09	20.85	20.89	20.51	20.71	15,100
11/06/09	20.54	21.05	20.54	20.62	17,100
11/05/09	20.72	21.03	20.40	20.82	17,300
11/04/09	21.28	21.28	20.43	20.49	14,600
11/03/09	20.83	21.25	20.41	21.25	14,900
11/02/09	20.67	21.05	20.66	20.93	17,100
10/30/09	20.91	21.36	20.40	20.58	46,700
10/29/09	21.43	21.43	20.79	21.09	21,400
10/28/09	21.54	22.01	21.05	21.29	51,100
10/27/09	21.02	21.83	21.02	21.60	38,700
10/26/09	21.89	22.65	20.85	21.06	16,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist