Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:34PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

EMC Insurance Group Inc. (EMCI)

At 4:00PM ET: 21.82   0.02 (0.09%)

MORE ON EMCI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 21.75 21.88 21.27 21.84 11,500 21.84 20-Nov-09 21.41 21.77 20.92 21.52 11,400 21.52 19-Nov-09 21.84 21.98 21.38 21.61 12,000 21.61 19-Nov-09 $ 0.18 Dividend 18-Nov-09 21.93 21.97 21.15 21.97 13,700 21.79 17-Nov-09 21.27 21.99 20.89 21.99 8,800 21.81 16-Nov-09 20.89 21.70 20.67 21.61 12,200 21.43 13-Nov-09 20.58 20.80 20.16 20.74 18,000 20.57 12-Nov-09 20.74 21.04 20.45 20.45 8,500 20.28 11-Nov-09 20.90 21.03 20.75 20.96 7,000 20.79 10-Nov-09 20.91 21.13 20.59 20.66 16,200 20.49 9-Nov-09 20.85 20.89 20.51 20.71 15,200 20.54 6-Nov-09 20.54 21.05 20.54 20.62 17,200 20.45 5-Nov-09 20.72 21.03 20.40 20.82 17,400 20.65 4-Nov-09 21.28 21.28 20.43 20.49 14,700 20.32 3-Nov-09 20.83 21.25 20.41 21.25 15,000 21.08 2-Nov-09 20.67 21.05 20.66 20.93 17,200 20.76 30-Oct-09 20.91 21.36 20.40 20.58 46,800 20.41 29-Oct-09 21.43 21.43 20.79 21.09 21,500 20.92 28-Oct-09 21.54 22.01 21.05 21.29 51,200 21.12 27-Oct-09 21.02 21.83 21.02 21.60 38,800 21.42 26-Oct-09 21.89 22.65 20.85 21.06 16,700 20.89 23-Oct-09 22.57 23.26 21.01 21.97 23,200 21.79 22-Oct-09 21.99 23.38 21.59 22.60 75,200 22.41 21-Oct-09 22.30 23.39 21.82 21.96 13,000 21.78 20-Oct-09 23.11 23.11 22.17 22.39 15,000 22.21 19-Oct-09 22.84 23.60 22.75 23.15 16,700 22.96 16-Oct-09 22.52 23.14 22.52 22.70 21,800 22.51 15-Oct-09 22.69 23.08 22.30 22.58 32,100 22.40 14-Oct-09 21.79 22.40 21.30 21.97 18,700 21.79 13-Oct-09 21.30 22.08 21.27 21.86 29,600 21.68 12-Oct-09 21.92 22.00 21.17 21.37 38,700 21.19 9-Oct-09 21.30 22.13 20.80 21.94 38,600 21.76 8-Oct-09 21.81 22.51 21.20 21.26 58,900 21.09 7-Oct-09 21.42 21.89 21.29 21.72 28,000 21.54 6-Oct-09 21.34 21.54 20.86 21.46 19,200 21.28 5-Oct-09 20.61 21.38 20.58 21.23 21,400 21.06 2-Oct-09 20.58 21.12 20.50 20.99 20,700 20.82 1-Oct-09 20.96 21.42 20.66 20.81 37,700 20.64 30-Sep-09 21.37 21.64 20.76 21.13 46,000 20.96 29-Sep-09 21.50 21.73 21.00 21.53 42,700 21.35 28-Sep-09 20.91 21.64 20.74 21.51 63,400 21.33 25-Sep-09 22.72 22.72 20.54 20.73 245,400 20.56 24-Sep-09 22.69 25.12 22.63 24.17 350,900 23.97 23-Sep-09 21.69 22.94 21.69 22.70 30,500 22.51 22-Sep-09 20.75 22.00 20.75 21.69 43,200 21.51 21-Sep-09 21.00 21.00 20.78 20.92 8,900 20.75 18-Sep-09 20.90 21.25 20.90 21.00 32,100 20.83 17-Sep-09 20.99 21.06 20.71 20.85 5,600 20.68 16-Sep-09 20.98 21.10 20.69 20.92 24,500 20.75 15-Sep-09 21.12 21.56 20.73 20.97 15,400 20.80 14-Sep-09 20.95 21.40 20.95 21.23 10,800 21.06 11-Sep-09 21.61 21.61 20.55 20.96 16,000 20.79 10-Sep-09 21.06 21.73 20.90 21.13 43,100 20.96 9-Sep-09 20.93 21.55 20.85 21.07 22,600 20.90 8-Sep-09 21.10 21.19 20.85 21.00 9,100 20.83 4-Sep-09 21.24 21.25 20.89 20.98 9,900 20.81 3-Sep-09 20.88 21.09 20.42 21.00 8,600 20.83 3-Sep-09 $ 0.18 Dividend 2-Sep-09 20.94 21.19 20.81 21.00 26,400 20.65 1-Sep-09 21.30 21.99 20.99 20.99 17,400 20.64 31-Aug-09 21.16 21.86 21.16 21.50 20,900 21.14 28-Aug-09 21.49 21.67 21.30 21.31 30,200 20.95 27-Aug-09 21.47 21.58 21.19 21.35 6,800 20.99 26-Aug-09 21.53 21.84 21.18 21.60 8,800 21.24 25-Aug-09 22.00 22.00 21.65 21.66 4,900 21.30 24-Aug-09 22.08 22.21 21.71 21.87 4,600 21.50 21-Aug-09 21.95 22.19 21.43 21.99 20,300 21.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions