Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 22, 2011 | 16.00 | 15.81 | 15.81 | 15.81 | 500 | -0.10(-0.63%) |
| Jul 21, 2011 | 16.13 | 16.13 | 15.90 | 15.91 | 400 | -0.38(-2.33%) |
| Jul 20, 2011 | 17.40 | 17.40 | 16.05 | 16.29 | 8,392 | -1.37(-7.76%) |
| Jul 19, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 100 | -0.39(-2.16%) |
| Jul 18, 2011 | 17.50 | 18.05 | 16.69 | 18.05 | 4,369 | +0.50(+2.85%) |
| Jul 15, 2011 | 17.36 | 17.55 | 17.25 | 17.55 | 500 | +0.30(+1.74%) |
| Jul 14, 2011 | 17.55 | 17.55 | 16.95 | 17.25 | 1,498 | +0.37(+2.19%) |
| Jul 13, 2011 | 16.36 | 16.95 | 16.36 | 16.88 | 2,902 | +0.53(+3.24%) |
| Jul 12, 2011 | 16.20 | 16.35 | 16.20 | 16.35 | 350 | +0.01(+0.05%) |
| Jul 07, 2011 | 16.20 | 16.34 | 16.34 | 16.34 | 700 | +0.23(+1.44%) |
| Jul 06, 2011 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | -0.22(-1.35%) |
| Jul 05, 2011 | 16.11 | 16.33 | 16.11 | 16.33 | 212 | -0.29(-1.74%) |
| Jun 29, 2011 | 16.11 | 16.62 | 16.62 | 16.62 | 300 | +0.61(+3.81%) |
| Jun 28, 2011 | 16.60 | 16.60 | 16.01 | 16.01 | 1,700 | -0.61(-3.67%) |
| Jun 27, 2011 | 16.02 | 16.74 | 15.90 | 16.62 | 1,167 | +0.62(+3.88%) |
| Jun 23, 2011 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 | -0.01(-0.06%) |
| Jun 22, 2011 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | -0.19(-1.17%) |
| Jun 21, 2011 | 16.20 | 16.20 | 16.20 | 16.20 | 245 | -0.50(-2.99%) |
| Jun 20, 2011 | 15.98 | 16.70 | 15.85 | 16.70 | 3,618 | +0.69(+4.31%) |
| Jun 16, 2011 | 16.29 | 16.01 | 16.01 | 16.01 | 1,800 | -0.36(-2.20%) |
| Jun 15, 2011 | 15.90 | 16.37 | 15.90 | 16.37 | 600 | +0.56(+3.54%) |
| Jun 14, 2011 | 15.70 | 16.85 | 15.70 | 15.81 | 2,508 | +0.12(+0.76%) |
| Jun 09, 2011 | 16.01 | 15.69 | 15.69 | 15.69 | 3,700 | -1.21(-7.16%) |
| Jun 08, 2011 | 16.90 | 16.90 | 16.86 | 16.90 | 1,944 | +0.40(+2.42%) |
| Jun 06, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.40(-2.37%) |
| Jun 01, 2011 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.56(+3.43%) |
| May 24, 2011 | 16.55 | 16.95 | 16.34 | 16.34 | 1,545 | +0.00(+0.00%) |
| May 23, 2011 | 16.34 | 16.34 | 16.34 | 16.34 | 155 | +0.00(+0.00%) |
| May 19, 2011 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | -0.91(-5.28%) |
| May 18, 2011 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +1.20(+7.48%) |
| May 13, 2011 | 16.05 | 16.05 | 16.05 | 16.05 | 1,600 | +0.05(+0.31%) |
| May 12, 2011 | 16.25 | 16.25 | 16.00 | 16.00 | 200 | -0.25(-1.54%) |
| May 11, 2011 | 17.00 | 17.00 | 15.65 | 16.25 | 3,169 | -0.86(-5.03%) |
| May 10, 2011 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | +0.00(+0.00%) |
| May 09, 2011 | 17.52 | 17.52 | 17.11 | 17.11 | 1,465 | -0.41(-2.34%) |
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.
