Financial News
Emclaire Finl Cor (NQ: EMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 546 | -0.66(-3.46%) |
| Mar 30, 2015 | 18.38 | 19.04 | 18.38 | 19.04 | 7,721 | +0.41(+2.19%) |
| Mar 26, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 136 | +0.40(+2.18%) |
| Mar 20, 2015 | 18.23 | 18.23 | 18.23 | 18.23 | 36 | -0.27(-1.46%) |
| Mar 19, 2015 | 18.49 | 19.04 | 18.49 | 18.51 | 802 | -1.38(-6.92%) |
| Mar 18, 2015 | 19.88 | 19.88 | 19.88 | 19.88 | 340 | +0.62(+3.23%) |
| Mar 17, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 443 | -0.29(-1.50%) |
| Mar 09, 2015 | 19.55 | 19.55 | 19.55 | 19.55 | 17 | +1.36(+7.49%) |
| Mar 06, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 539 | -0.27(-1.47%) |
| Mar 05, 2015 | 18.76 | 18.76 | 18.46 | 18.46 | 682 | -0.01(-0.04%) |
| Mar 04, 2015 | 18.47 | 18.47 | 18.47 | 18.47 | 379 | -0.21(-1.10%) |
| Mar 02, 2015 | 18.70 | 18.70 | 18.49 | 18.67 | 1,156 | -0.89(-4.53%) |
| Feb 25, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 275 | +1.30(+7.11%) |
| Feb 20, 2015 | 18.26 | 18.26 | 18.26 | 18.26 | 551 | -1.05(-5.41%) |
| Feb 19, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 157 | +1.22(+6.75%) |
| Feb 18, 2015 | 18.13 | 19.60 | 18.09 | 18.09 | 881 | -1.05(-5.47%) |
| Feb 17, 2015 | 18.44 | 19.13 | 18.44 | 19.13 | 906 | +1.69(+9.70%) |
| Feb 13, 2015 | 17.49 | 17.44 | 17.44 | 17.44 | 275 | -0.63(-3.49%) |
| Feb 12, 2015 | 18.12 | 18.12 | 18.07 | 18.07 | 483 | -0.07(-0.40%) |
| Feb 11, 2015 | 18.20 | 18.20 | 17.46 | 18.15 | 3,058 | -1.45(-7.41%) |
| Feb 09, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 413 | +0.00(+0.00%) |
| Feb 06, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 606 | +1.45(+8.00%) |
| Feb 05, 2015 | 18.45 | 18.45 | 18.15 | 18.15 | 834 | +0.00(+0.00%) |
| Feb 04, 2015 | 18.14 | 18.14 | 18.14 | 18.14 | 318 | +0.55(+3.13%) |
| Feb 02, 2015 | 18.15 | 17.59 | 17.59 | 17.59 | 7,577 | -1.13(-6.05%) |
| Jan 30, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 450 | +0.47(+2.58%) |
| Jan 29, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 242 | +0.11(+0.60%) |
| Jan 28, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 137 | +1.09(+6.38%) |
| Jan 22, 2015 | 17.06 | 17.06 | 17.06 | 17.06 | 413 | -0.40(-2.29%) |
| Jan 21, 2015 | 17.46 | 17.46 | 17.46 | 17.46 | 147 | -2.08(-10.65%) |
| Jan 16, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 79 | +1.39(+7.66%) |
| Jan 13, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 6 | +0.18(+1.01%) |
| Jan 08, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 137 | +0.33(+1.85%) |
| Jan 06, 2015 | 17.57 | 17.64 | 17.64 | 17.64 | 9 | -1.92(-9.83%) |
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.
