Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 18.87 | 18.87 | 18.87 | 18.87 | 137 | -0.69(-3.52%) |
| Nov 26, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 275 | +1.94(+11.00%) |
| Nov 25, 2014 | 17.65 | 17.65 | 17.62 | 17.62 | 845 | +0.32(+1.83%) |
| Nov 21, 2014 | 16.26 | 17.31 | 17.31 | 17.31 | 237 | -1.76(-9.21%) |
| Nov 18, 2014 | 17.48 | 19.06 | 19.06 | 19.06 | 2,224 | +0.22(+1.15%) |
| Nov 17, 2014 | 17.26 | 18.87 | 17.26 | 18.85 | 1,512 | +1.58(+9.17%) |
| Nov 12, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 278 | +0.00(+0.00%) |
| Nov 11, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 278 | +0.36(+2.13%) |
| Nov 10, 2014 | 17.62 | 17.62 | 16.87 | 16.90 | 3,489 | +0.01(+0.08%) |
| Nov 07, 2014 | 16.90 | 16.90 | 16.89 | 16.89 | 736 | -0.01(-0.08%) |
| Nov 06, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 1,543 | -0.34(-1.96%) |
| Nov 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 1,070 | -0.02(-0.12%) |
| Nov 04, 2014 | 17.25 | 17.26 | 17.25 | 17.26 | 614 | -0.00(-0.00%) |
| Nov 03, 2014 | 17.98 | 17.98 | 17.26 | 17.26 | 2,695 | -0.72(-4.00%) |
| Oct 31, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 278 | +0.45(+2.54%) |
| Oct 30, 2014 | 17.98 | 17.98 | 17.54 | 17.54 | 1,031 | -0.45(-2.48%) |
| Oct 29, 2014 | 18.05 | 17.08 | 17.98 | 17.98 | 565 | +0.90(+5.26%) |
| Oct 27, 2014 | 18.05 | 17.08 | 17.08 | 17.08 | 4,448 | -0.58(-3.26%) |
| Oct 22, 2014 | 17.66 | 17.66 | 17.66 | 17.66 | 417 | -1.04(-5.54%) |
| Oct 16, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 417 | +0.63(+3.46%) |
| Oct 09, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 278 | -0.63(-3.35%) |
| Oct 08, 2014 | 18.34 | 18.69 | 18.34 | 18.69 | 1,062 | +0.64(+3.55%) |
| Oct 06, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 278 | -0.29(-1.57%) |
| Oct 01, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 2,641 | +0.03(+0.16%) |
| Sep 29, 2014 | 18.06 | 18.31 | 18.31 | 18.31 | 763 | +0.26(+1.43%) |
| Sep 25, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 4 | -0.32(-1.76%) |
| Sep 23, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 1,251 | +0.27(+1.51%) |
| Sep 19, 2014 | 17.74 | 18.10 | 18.10 | 18.10 | 130 | +0.12(+0.64%) |
| Sep 18, 2014 | 17.85 | 17.99 | 17.64 | 17.99 | 1,550 | -0.71(-3.81%) |
| Sep 17, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 519 | +0.56(+3.09%) |
| Sep 16, 2014 | 18.02 | 18.16 | 17.67 | 18.14 | 1,305 | +0.14(+0.80%) |
| Sep 15, 2014 | 18.13 | 18.13 | 17.98 | 18.00 | 1,526 | +0.14(+0.81%) |
| Sep 12, 2014 | 17.82 | 18.05 | 18.05 | 17.85 | 278 | -0.20(-1.12%) |
| Sep 11, 2014 | 18.13 | 18.13 | 18.05 | 18.05 | 503 | +0.00(+0.00%) |
| Sep 10, 2014 | 18.13 | 18.13 | 18.03 | 18.05 | 1,480 | -0.18(-0.99%) |
| Sep 09, 2014 | 18.20 | 18.23 | 18.20 | 18.23 | 486 | +0.22(+1.20%) |
| Sep 08, 2014 | 18.06 | 18.06 | 17.98 | 18.02 | 798 | -0.32(-1.73%) |
| Sep 05, 2014 | 18.31 | 18.33 | 18.20 | 18.33 | 903 | +0.05(+0.28%) |
| Sep 04, 2014 | 18.70 | 18.70 | 17.98 | 18.28 | 1,117 | -0.02(-0.11%) |
| Sep 03, 2014 | 17.87 | 18.34 | 17.80 | 18.30 | 5,277 | +0.32(+1.79%) |
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.
