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 (%)
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%)
Jan 05, 2012 10.55 10.56 10.50 10.50 3,206 -0.50(-4.51%)
Dec 30, 2011 11.00 11.00 11.00 11.00 1,450 +0.45(+4.25%)
Dec 29, 2011 10.55 10.83 10.55 10.55 2,815 -0.01(-0.07%)
Dec 28, 2011 10.59 10.59 10.56 10.56 2,163 -0.44(-4.01%)
Dec 27, 2011 10.76 11.00 10.76 11.00 4,329 +0.31(+2.90%)
Dec 23, 2011 10.69 10.69 10.69 10.69 145 +0.32(+3.06%)
Dec 20, 2011 10.37 10.37 10.37 10.37 0 -0.65(-5.94%)
Dec 14, 2011 11.03 11.03 11.03 11.03 0 +0.19(+1.72%)
Dec 13, 2011 10.84 10.84 10.84 10.84 290 +0.26(+2.48%)
Dec 12, 2011 11.00 11.00 10.52 10.58 3,556 +0.19(+1.86%)
Dec 05, 2011 10.24 10.38 10.38 10.38 1,595 +0.11(+1.07%)
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.