Financial News
Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 435 | +0.00(+0.00%) |
| Mar 27, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 210 | +0.51(+4.15%) |
| Mar 26, 2012 | 12.82 | 12.82 | 12.31 | 12.31 | 1,093 | -0.14(-1.11%) |
| Mar 23, 2012 | 12.27 | 12.45 | 12.27 | 12.45 | 2,683 | +0.30(+2.50%) |
| Mar 22, 2012 | 12.14 | 12.14 | 12.14 | 12.14 | 145 | -0.10(-0.85%) |
| Mar 20, 2012 | 12.27 | 12.25 | 12.25 | 12.25 | 435 | +0.31(+2.60%) |
| Mar 13, 2012 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.01(+0.12%) |
| Mar 08, 2012 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
| Mar 07, 2012 | 11.82 | 11.92 | 11.76 | 11.92 | 2,395 | +0.10(+0.82%) |
| Mar 06, 2012 | 11.85 | 11.85 | 11.83 | 11.83 | 435 | +0.24(+2.08%) |
| Mar 02, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 1,015 | +0.00(+0.00%) |
| Feb 29, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | -0.27(-2.27%) |
| Feb 27, 2012 | 11.85 | 11.85 | 11.85 | 11.85 | 580 | +0.00(+0.00%) |
| Feb 22, 2012 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.14(+1.18%) |
| Feb 17, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 1,885 | +0.00(+0.00%) |
| Feb 15, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | +0.30(+2.66%) |
| Feb 14, 2012 | 11.34 | 11.41 | 11.34 | 11.41 | 2,960 | +0.10(+0.92%) |
| Feb 13, 2012 | 11.04 | 11.34 | 11.04 | 11.31 | 1,740 | -0.03(-0.24%) |
| Feb 09, 2012 | 11.37 | 11.34 | 11.34 | 11.34 | 5,221 | -0.03(-0.30%) |
| Feb 08, 2012 | 11.01 | 11.37 | 11.01 | 11.37 | 7,589 | +0.35(+3.18%) |
| Feb 02, 2012 | 11.10 | 11.02 | 11.02 | 11.02 | 2,175 | +0.09(+0.84%) |
| Feb 01, 2012 | 10.87 | 10.96 | 10.87 | 10.93 | 6,816 | +0.21(+1.93%) |
| Jan 27, 2012 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.07(+0.65%) |
| Jan 26, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 4,060 | -0.03(-0.32%) |
| Jan 19, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.03(+0.32%) |
| Jan 12, 2012 | 10.55 | 10.65 | 10.65 | 10.65 | 1,450 | +0.03(+0.32%) |
| Jan 11, 2012 | 10.52 | 10.62 | 10.52 | 10.62 | 833 | -0.03(-0.32%) |
| Jan 10, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 546 | +0.00(+0.00%) |
| Jan 06, 2012 | 10.42 | 10.65 | 10.65 | 10.65 | 8,411 | +0.15(+1.44%) |
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.
