Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 58 | -0.36(-1.92%) |
| Apr 26, 2016 | 18.71 | 18.71 | 18.71 | 18.71 | 516 | +0.20(+1.07%) |
| Apr 25, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 262 | +0.20(+1.08%) |
| Apr 22, 2016 | 18.32 | 18.53 | 18.32 | 18.32 | 1,787 | +0.04(+0.21%) |
| Apr 21, 2016 | 18.51 | 18.51 | 18.28 | 18.28 | 1,457 | -0.06(-0.32%) |
| Apr 20, 2016 | 18.96 | 18.96 | 18.34 | 18.34 | 1,356 | -0.62(-3.28%) |
| Apr 19, 2016 | 18.96 | 18.96 | 18.96 | 18.96 | 590 | -0.12(-0.64%) |
| Apr 15, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 1,310 | +0.69(+3.73%) |
| Apr 14, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 245 | +0.20(+1.09%) |
| Apr 13, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 521 | -0.88(-4.64%) |
| Apr 12, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 855 | +1.06(+5.89%) |
| Apr 07, 2016 | 19.08 | 18.02 | 18.02 | 18.02 | 7 | -0.59(-3.16%) |
| Apr 05, 2016 | 18.12 | 18.61 | 18.61 | 18.61 | 26 | +0.44(+2.43%) |
| Apr 04, 2016 | 18.31 | 18.44 | 18.16 | 18.16 | 943 | +0.14(+0.77%) |
| Apr 01, 2016 | 18.53 | 18.53 | 18.03 | 18.03 | 728 | -1.05(-5.52%) |
| Mar 31, 2016 | 19.08 | 19.08 | 17.98 | 19.08 | 2,134 | +0.00(+0.00%) |
| Mar 24, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 15 | +0.00(+0.00%) |
| Mar 21, 2016 | 18.51 | 19.08 | 19.08 | 19.08 | 1 | +0.57(+3.09%) |
| Mar 16, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 207 | -0.00(-0.00%) |
| Mar 15, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 859 | +0.19(+1.04%) |
| Mar 14, 2016 | 18.32 | 18.32 | 18.32 | 18.32 | 1,645 | +0.10(+0.57%) |
| Mar 11, 2016 | 18.44 | 18.44 | 18.20 | 18.21 | 589 | +0.04(+0.25%) |
| Mar 07, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 393 | -0.17(-0.91%) |
| Mar 03, 2016 | 17.25 | 18.33 | 18.33 | 18.33 | 220 | -0.16(-0.89%) |
| Mar 02, 2016 | 18.32 | 18.50 | 18.32 | 18.50 | 1,881 | +0.32(+1.74%) |
| Mar 01, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 678 | +0.53(+3.00%) |
| Feb 24, 2016 | 17.58 | 17.65 | 17.65 | 17.65 | 159 | +0.47(+2.72%) |
| Feb 22, 2016 | 17.83 | 17.18 | 17.18 | 17.18 | 165 | +0.01(+0.07%) |
| Feb 19, 2016 | 17.17 | 17.17 | 17.17 | 17.17 | 753 | -0.88(-4.86%) |
| Feb 16, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 259 | +0.89(+5.21%) |
| Feb 12, 2016 | 17.16 | 17.15 | 17.15 | 17.15 | 662 | -0.20(-1.17%) |
| Feb 11, 2016 | 17.85 | 17.85 | 17.36 | 17.36 | 2,854 | -0.49(-2.75%) |
| Feb 10, 2016 | 17.86 | 17.86 | 17.85 | 17.85 | 1,325 | +0.00(+0.00%) |
| Feb 08, 2016 | 18.09 | 17.85 | 17.85 | 17.85 | 90 | -0.01(-0.04%) |
| Feb 04, 2016 | 18.27 | 17.85 | 17.85 | 17.85 | 1,457 | -0.05(-0.25%) |
| Feb 02, 2016 | 18.00 | 17.90 | 17.90 | 17.90 | 103 | +0.02(+0.12%) |
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.
