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

Emclaire Finl Cor (NQ: EMCF )

N/A 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%)
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%)
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%)
Dec 02, 2011 10.27 10.27 10.27 10.27 517 +0.07(+0.68%)
Nov 30, 2011 10.18 10.20 10.20 10.20 6,381 -0.55(-5.13%)
Nov 29, 2011 10.76 10.78 10.76 10.76 3,335 +0.24(+2.29%)
Nov 21, 2011 10.52 10.52 10.52 10.52 145 -0.15(-1.42%)
Nov 17, 2011 10.67 10.67 10.67 10.67 0 +0.22(+2.11%)
Nov 14, 2011 10.45 10.45 10.45 10.45 1,450 +0.08(+0.73%)
Nov 10, 2011 10.39 10.37 10.37 10.37 290 -0.01(-0.07%)
Nov 08, 2011 10.34 10.38 10.38 10.38 2,755 -0.06(-0.53%)
Nov 03, 2011 10.48 10.43 10.43 10.43 3,480 -0.05(-0.46%)
Nov 02, 2011 10.48 10.54 10.46 10.48 1,754 -0.07(-0.65%)
Nov 01, 2011 10.82 11.03 10.55 10.55 815 +0.07(+0.70%)
Oct 31, 2011 11.03 11.03 10.48 10.48 777 -0.03(-0.24%)
Oct 25, 2011 10.87 10.50 10.50 10.50 435 +0.11(+1.03%)
Oct 24, 2011 10.39 10.39 10.39 10.39 290 +0.03(+0.30%)
Oct 19, 2011 10.36 10.36 10.36 10.36 0 -0.32(-3.03%)
Oct 18, 2011 10.69 10.69 10.69 10.69 725 +0.00(+0.00%)
Oct 11, 2011 10.69 10.69 10.69 10.69 145 -0.01(-0.06%)
Oct 10, 2011 10.69 10.69 10.69 10.69 942 +0.25(+2.38%)
Oct 05, 2011 10.69 10.45 10.45 10.45 1,015 -0.83(-7.34%)
Sep 30, 2011 11.27 11.27 11.27 11.27 0 +0.24(+2.19%)
Sep 28, 2011 11.03 11.03 11.03 11.03 0 -0.34(-3.03%)
Sep 27, 2011 11.35 11.38 11.35 11.38 4,323 +0.68(+6.31%)
Sep 26, 2011 10.70 10.70 10.70 10.70 145 +0.00(+0.00%)
Sep 23, 2011 10.70 10.70 10.70 10.70 507 -0.67(-5.88%)
Sep 20, 2011 11.36 11.37 11.37 11.37 435 +0.17(+1.48%)
Sep 16, 2011 11.20 11.20 11.20 11.20 145 +0.50(+4.70%)
Sep 15, 2011 11.09 11.09 10.70 10.70 3,480 -0.25(-2.27%)
Sep 14, 2011 10.60 11.14 10.60 10.95 2,610 +0.41(+3.86%)
Sep 13, 2011 11.25 11.27 10.54 10.54 4,205 -0.66(-5.91%)
Sep 12, 2011 10.60 11.20 10.60 11.20 1,450 +0.61(+5.79%)
Sep 07, 2011 10.58 10.59 10.59 10.59 580 -0.43(-3.94%)
Sep 06, 2011 11.89 11.89 10.52 11.03 11,022 -0.42(-3.67%)
Sep 02, 2011 11.45 11.45 11.45 11.45 1,450 +0.93(+8.85%)
Sep 01, 2011 10.55 10.55 10.52 10.52 290 -0.17(-1.61%)
Aug 31, 2011 10.69 10.69 10.69 10.69 2,900 +0.00(+0.00%)
Aug 24, 2011 10.69 10.69 10.69 10.69 725 +0.02(+0.19%)
Aug 12, 2011 10.67 10.67 10.67 10.67 290 +0.29(+2.79%)
Aug 11, 2011 10.49 10.52 10.38 10.38 1,181 -0.19(-1.83%)
Aug 10, 2011 10.52 10.62 10.52 10.57 1,617 -0.09(-0.84%)
Aug 09, 2011 10.65 10.66 10.56 10.66 435 -0.05(-0.45%)
Aug 08, 2011 10.74 10.74 10.34 10.71 725 +0.37(+3.53%)
Aug 04, 2011 10.34 10.34 10.34 10.34 0 -0.03(-0.33%)
Aug 03, 2011 10.38 10.38 10.38 10.38 942 +0.00(+0.00%)
Aug 02, 2011 10.24 10.39 10.24 10.38 2,189 +0.02(+0.20%)
Aug 01, 2011 10.90 10.90 10.07 10.36 7,480 -0.54(-5.00%)
Jul 22, 2011 11.03 10.90 10.90 10.90 725 -0.07(-0.63%)
Jul 21, 2011 11.12 11.12 10.96 10.97 580 -0.26(-2.33%)
Jul 20, 2011 12.00 12.00 11.07 11.23 12,170 -0.94(-7.76%)
Jul 19, 2011 12.18 12.18 12.18 12.18 145 -0.27(-2.16%)
Jul 18, 2011 12.07 12.45 11.51 12.45 6,336 +0.34(+2.85%)
Jul 15, 2011 11.97 12.10 11.89 12.10 725 +0.21(+1.74%)
Jul 14, 2011 12.10 12.10 11.69 11.89 2,172 +0.26(+2.19%)
Jul 13, 2011 11.28 11.69 11.28 11.64 4,208 +0.37(+3.24%)
Jul 12, 2011 11.17 11.27 11.17 11.27 507 +0.01(+0.05%)
Jul 07, 2011 11.17 11.27 11.27 11.27 1,015 +0.16(+1.44%)
Jul 06, 2011 11.11 11.11 11.11 11.11 145 -0.15(-1.35%)
Jul 05, 2011 11.11 11.26 11.11 11.26 307 -0.20(-1.74%)
Jun 29, 2011 11.11 11.46 11.46 11.46 435 +0.42(+3.81%)
Jun 28, 2011 11.45 11.45 11.04 11.04 2,465 -0.42(-3.67%)
Jun 27, 2011 11.05 11.54 10.96 11.46 1,692 +0.43(+3.88%)
Jun 23, 2011 11.03 11.03 11.03 11.03 1,595 -0.01(-0.06%)
Jun 22, 2011 11.04 11.04 11.04 11.04 290 -0.13(-1.17%)
Jun 21, 2011 11.17 11.17 11.17 11.17 355 -0.34(-2.99%)
Jun 20, 2011 11.02 11.51 10.93 11.51 5,247 +0.48(+4.31%)
Jun 16, 2011 11.23 11.04 11.04 11.04 2,610 -0.25(-2.20%)
Jun 15, 2011 10.96 11.29 10.96 11.29 870 +0.39(+3.54%)
Jun 14, 2011 10.83 11.62 10.83 10.90 3,637 +0.08(+0.76%)
Jun 09, 2011 11.04 10.82 10.82 10.82 5,366 -0.83(-7.16%)
Jun 08, 2011 11.65 11.65 11.63 11.65 2,819 +0.28(+2.42%)
Jun 06, 2011 11.38 11.38 11.38 11.38 145 -0.28(-2.37%)
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.