Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2010 | 16.00 | 15.37 | 15.37 | 15.37 | 500 | -0.63(-3.94%) |
| May 24, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | +0.00(+0.00%) |
| May 20, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.24(-1.48%) |
| May 18, 2010 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.49(+3.11%) |
| May 10, 2010 | 16.31 | 15.75 | 15.75 | 15.75 | 400 | +0.25(+1.61%) |
| May 07, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) |
| May 06, 2010 | 15.35 | 15.50 | 15.35 | 15.50 | 810 | -0.48(-3.00%) |
| May 04, 2010 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.18(+1.14%) |
| May 03, 2010 | 15.80 | 15.90 | 15.80 | 15.80 | 3,234 | +0.69(+4.57%) |
| Apr 29, 2010 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | -0.79(-4.97%) |
| Apr 27, 2010 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.40(+2.58%) |
| Apr 26, 2010 | 14.80 | 15.50 | 14.80 | 15.50 | 2,055 | -0.15(-0.96%) |
| Apr 22, 2010 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
| Apr 21, 2010 | 14.70 | 15.65 | 14.70 | 15.65 | 1,100 | +0.00(+0.00%) |
| Apr 20, 2010 | 15.60 | 15.65 | 15.60 | 15.65 | 420 | +0.02(+0.13%) |
| Apr 19, 2010 | 15.52 | 15.63 | 15.52 | 15.63 | 305 | -0.02(-0.13%) |
| Apr 15, 2010 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.51(+3.37%) |
| Apr 12, 2010 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.78(+5.43%) |
| Apr 06, 2010 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -1.04(-6.75%) |
| Apr 05, 2010 | 15.13 | 15.40 | 15.13 | 15.40 | 552 | +0.25(+1.65%) |
| Apr 01, 2010 | 14.71 | 15.15 | 15.15 | 15.15 | 400 | +0.64(+4.41%) |
| Mar 31, 2010 | 14.75 | 14.75 | 14.45 | 14.51 | 723 | +0.36(+2.54%) |
| Mar 30, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 262 | +0.00(+0.00%) |
| Mar 26, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.85(-5.67%) |
| Mar 22, 2010 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +1.21(+8.81%) |
| Mar 19, 2010 | 13.79 | 13.79 | 13.79 | 13.79 | 347 | +0.28(+2.04%) |
| Mar 18, 2010 | 13.51 | 13.51 | 13.51 | 13.51 | 150 | -0.52(-3.71%) |
| Mar 17, 2010 | 14.03 | 14.03 | 14.03 | 14.03 | 130 | +0.03(+0.21%) |
| Mar 15, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
| Mar 12, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Mar 04, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.75(-5.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
