Financial News
Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2010 | 9.805 | 9.798 | 9.798 | 9.798 | 2,900 | +0.46(+4.87%) |
| Jan 21, 2010 | 9.343 | 9.343 | 9.343 | 9.343 | 0 | -0.03(-0.37%) |
| Jan 19, 2010 | 9.377 | 9.377 | 9.377 | 9.377 | 725 | +0.00(+0.00%) |
| Jan 15, 2010 | 9.377 | 9.377 | 9.377 | 9.377 | 725 | +0.18(+1.95%) |
| Jan 13, 2010 | 9.198 | 9.198 | 9.198 | 9.198 | 1,305 | +0.10(+1.14%) |
| Jan 12, 2010 | 9.095 | 9.095 | 9.095 | 9.095 | 152 | +0.00(+0.00%) |
| Jan 11, 2010 | 9.108 | 9.108 | 9.095 | 9.095 | 580 | -0.59(-6.12%) |
| Jan 07, 2010 | 9.688 | 9.688 | 9.688 | 9.688 | 2,175 | +0.26(+2.78%) |
| Jan 06, 2010 | 9.515 | 9.515 | 9.426 | 9.426 | 6,217 | +0.03(+0.29%) |
| Jan 05, 2010 | 9.398 | 9.398 | 9.398 | 9.398 | 145 | -0.17(-1.73%) |
| Jan 04, 2010 | 9.564 | 9.564 | 9.564 | 9.564 | 580 | +0.01(+0.14%) |
| Dec 31, 2009 | 9.701 | 9.550 | 9.550 | 9.550 | 2,175 | +0.03(+0.36%) |
| Dec 30, 2009 | 9.336 | 9.515 | 9.336 | 9.515 | 4,858 | -0.01(-0.14%) |
| Dec 28, 2009 | 9.529 | 9.529 | 9.529 | 9.529 | 0 | -0.68(-6.62%) |
| Dec 24, 2009 | 9.322 | 10.20 | 9.322 | 10.20 | 1,305 | -0.07(-0.67%) |
| Dec 21, 2009 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.97(+10.37%) |
| Dec 18, 2009 | 10.26 | 10.26 | 9.308 | 9.308 | 2,971 | -0.17(-1.82%) |
| Dec 16, 2009 | 9.481 | 9.481 | 9.481 | 9.481 | 0 | -0.79(-7.66%) |
| Dec 15, 2009 | 10.27 | 10.27 | 10.27 | 10.27 | 362 | -0.25(-2.36%) |
| Dec 14, 2009 | 9.929 | 10.52 | 9.929 | 10.52 | 2,465 | +1.21(+12.96%) |
| Dec 10, 2009 | 9.308 | 9.308 | 9.308 | 9.308 | 0 | -0.23(-2.42%) |
| Dec 09, 2009 | 9.539 | 9.539 | 9.539 | 9.539 | 145 | +0.33(+3.61%) |
| Dec 08, 2009 | 9.205 | 9.207 | 9.205 | 9.207 | 1,334 | +0.04(+0.40%) |
| Dec 07, 2009 | 9.067 | 9.171 | 9.067 | 9.171 | 435 | -0.14(-1.48%) |
| Dec 04, 2009 | 9.150 | 9.308 | 8.350 | 9.308 | 9,571 | +0.17(+1.89%) |
| Dec 03, 2009 | 9.998 | 9.998 | 8.964 | 9.136 | 3,190 | -0.73(-7.41%) |
| Dec 02, 2009 | 9.646 | 9.946 | 9.646 | 9.867 | 1,015 | +0.87(+9.65%) |
| Dec 01, 2009 | 9.343 | 9.343 | 8.998 | 8.998 | 1,160 | -0.52(-5.43%) |
| Nov 30, 2009 | 9.688 | 9.688 | 9.515 | 9.515 | 290 | -0.34(-3.50%) |
| Nov 27, 2009 | 9.860 | 9.860 | 9.860 | 9.860 | 145 | -0.41(-3.96%) |
| Nov 24, 2009 | 10.27 | 10.27 | 10.27 | 10.27 | 290 | -0.07(-0.67%) |
| Nov 23, 2009 | 10.34 | 10.34 | 10.34 | 10.34 | 725 | +0.26(+2.60%) |
| Nov 20, 2009 | 10.51 | 10.51 | 10.07 | 10.07 | 2,828 | -0.44(-4.20%) |
| Nov 19, 2009 | 10.34 | 10.52 | 10.34 | 10.52 | 580 | +0.01(+0.08%) |
| Nov 16, 2009 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.14(-1.30%) |
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.
