Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emclaire Finl Cor (NQ: EMCF )

31.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2012 12.51 12.51 12.51 12.51 0 -0.50(-3.82%)
May 22, 2012 13.01 13.01 13.01 13.01 145 +0.00(+0.00%)
May 15, 2012 13.01 13.01 13.01 13.01 435 +0.00(+0.00%)
May 14, 2012 13.01 13.01 13.01 13.01 145 -0.16(-1.20%)
May 10, 2012 13.17 13.17 13.17 13.17 1,595 +0.00(+0.00%)
May 07, 2012 13.17 13.17 13.17 13.17 290 -0.03(-0.26%)
May 03, 2012 13.20 13.20 13.20 13.20 870 -0.24(-1.79%)
May 02, 2012 13.45 13.45 13.45 13.45 258 -0.14(-1.07%)
Apr 30, 2012 13.76 13.59 13.59 13.59 1,160 -0.60(-4.23%)
Apr 27, 2012 13.30 14.19 13.08 14.19 1,305 +0.88(+6.63%)
Apr 26, 2012 13.31 13.31 13.31 13.31 290 -0.01(-0.05%)
Apr 24, 2012 13.31 13.31 13.31 13.31 1,595 -0.10(-0.72%)
Apr 23, 2012 12.47 13.69 12.47 13.41 580 +0.72(+5.71%)
Apr 20, 2012 12.67 12.86 12.67 12.69 3,335 +0.10(+0.82%)
Apr 19, 2012 12.60 12.60 12.58 12.58 4,785 +0.17(+1.33%)
Apr 18, 2012 13.10 13.10 12.42 12.42 1,152 -1.54(-11.06%)
Apr 17, 2012 13.76 13.96 13.76 13.96 4,883 +0.52(+3.85%)
Apr 16, 2012 13.48 13.48 13.45 13.45 1,458 +0.63(+4.89%)
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%)
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.