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 (%)
Jan 27, 2011 11.45 11.45 11.45 11.45 0 -0.48(-4.05%)
Jan 26, 2011 11.93 11.93 11.88 11.93 3,480 +0.00(+0.00%)
Jan 25, 2011 11.91 11.93 11.91 11.93 1,643 +0.28(+2.37%)
Jan 19, 2011 11.65 11.65 11.65 11.65 580 -0.08(-0.65%)
Jan 18, 2011 11.73 11.73 11.73 11.73 145 +0.01(+0.06%)
Jan 14, 2011 11.72 11.72 11.72 11.72 145 +0.00(+0.00%)
Jan 11, 2011 11.72 11.72 11.72 11.72 290 +0.38(+3.34%)
Jan 07, 2011 11.38 11.34 11.34 11.34 870 -0.03(-0.30%)
Jan 06, 2011 11.38 11.38 11.38 11.38 435 +0.08(+0.73%)
Jan 05, 2011 11.29 11.29 11.29 11.29 1,377 -0.43(-3.65%)
Jan 04, 2011 11.68 11.72 11.68 11.72 1,183 +0.43(+3.85%)
Jan 03, 2011 11.29 11.29 11.29 11.29 290 +0.01(+0.12%)
Dec 20, 2010 11.72 11.27 11.27 11.27 3,915 -0.28(-2.39%)
Dec 14, 2010 11.55 11.55 11.55 11.55 290 +0.19(+1.70%)
Dec 13, 2010 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Dec 10, 2010 11.38 11.38 11.31 11.36 1,701 -0.37(-3.12%)
Dec 09, 2010 11.72 11.72 11.72 11.72 1,450 -0.21(-1.73%)
Dec 08, 2010 11.93 11.93 11.93 11.93 145 +0.75(+6.72%)
Nov 22, 2010 11.38 11.18 11.18 11.18 1,160 -0.03(-0.25%)
Nov 17, 2010 11.20 11.20 11.20 11.20 0 +0.06(+0.56%)
Nov 15, 2010 11.14 11.14 11.14 11.14 0 +0.01(+0.06%)
Nov 09, 2010 11.14 11.14 11.14 11.14 0 -0.21(-1.82%)
Nov 04, 2010 11.38 11.34 11.34 11.34 870 +0.25(+2.29%)
Nov 03, 2010 11.09 11.09 11.09 11.09 290 +0.01(+0.12%)
Nov 02, 2010 11.35 11.35 11.07 11.07 507 +0.01(+0.06%)
Nov 01, 2010 11.07 11.07 11.07 11.07 290 +0.03(+0.31%)
Oct 29, 2010 11.20 11.20 11.03 11.03 1,638 +0.00(+0.00%)
Oct 28, 2010 11.03 11.03 11.03 11.03 436 +0.00(+0.00%)
Oct 22, 2010 11.03 11.03 11.03 11.03 145 +0.00(+0.00%)
Oct 21, 2010 11.03 11.03 11.03 11.03 456 +0.06(+0.57%)
Oct 18, 2010 10.97 10.97 10.97 10.97 435 +0.07(+0.63%)
Oct 14, 2010 11.03 10.90 10.90 10.90 580 -0.13(-1.19%)
Oct 11, 2010 11.03 11.03 11.03 11.03 145 +0.04(+0.41%)
Oct 07, 2010 11.21 10.99 10.99 10.99 1,740 -0.36(-3.13%)
Oct 06, 2010 11.34 11.34 11.34 11.34 1,160 +0.14(+1.23%)
Oct 05, 2010 11.20 11.21 11.20 11.20 2,172 -0.48(-4.07%)
Oct 01, 2010 11.68 11.68 11.68 11.68 145 +0.30(+2.67%)
Sep 30, 2010 11.38 11.38 11.38 11.38 145 -0.27(-2.31%)
Sep 28, 2010 11.07 11.65 11.65 11.65 2,030 +0.75(+6.90%)
Sep 27, 2010 11.03 11.12 10.89 10.89 2,175 -1.52(-12.22%)
Sep 23, 2010 10.89 12.41 12.41 12.41 1,885 +0.69(+5.88%)
Sep 20, 2010 11.34 11.72 11.72 11.72 4,931 +0.34(+3.03%)
Sep 17, 2010 11.03 11.38 10.76 11.38 4,755 +0.24(+2.17%)
Sep 14, 2010 11.14 11.14 11.14 11.14 1,015 +0.14(+1.25%)
Sep 10, 2010 10.89 11.00 11.00 11.00 1,305 +0.14(+1.27%)
Sep 08, 2010 10.86 10.86 10.86 10.86 1,595 -0.41(-3.61%)
Sep 01, 2010 10.89 11.27 11.27 11.27 1,595 -0.04(-0.37%)
Aug 26, 2010 11.31 11.31 11.31 11.31 290 +0.45(+4.13%)
Aug 19, 2010 10.87 10.86 10.86 10.86 290 -0.01(-0.06%)
Aug 17, 2010 10.87 10.87 10.87 10.87 725 -0.08(-0.76%)
Aug 16, 2010 10.95 10.95 10.95 10.95 145 +0.00(+0.00%)
Aug 12, 2010 10.95 10.95 10.95 10.95 580 -0.12(-1.06%)
Aug 03, 2010 11.07 11.07 11.07 11.07 725 +0.00(+0.00%)
Aug 02, 2010 11.07 11.07 11.07 11.07 1,450 +0.03(+0.31%)
Jul 28, 2010 11.03 11.03 11.03 11.03 0 +0.31(+2.89%)
Jul 20, 2010 10.72 10.72 10.72 10.72 870 +0.00(+0.00%)
Jul 13, 2010 10.72 10.72 10.72 10.72 290 +0.00(+0.00%)
Jul 06, 2010 10.72 10.72 10.72 10.72 2,030 -0.21(-1.89%)
Jun 30, 2010 10.93 10.93 10.93 10.93 435 +0.07(+0.64%)
Jun 25, 2010 10.86 10.86 10.86 10.86 290 -0.52(-4.55%)
Jun 21, 2010 11.38 11.38 11.38 11.38 3,335 +0.66(+6.11%)
Jun 17, 2010 10.72 10.72 10.72 10.72 145 +0.03(+0.32%)
Jun 10, 2010 10.69 10.69 10.69 10.69 1,450 +0.05(+0.45%)
Jun 07, 2010 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Jun 02, 2010 10.64 10.64 10.64 10.64 145 +0.04(+0.39%)
May 25, 2010 11.03 10.60 10.60 10.60 725 -0.43(-3.94%)
May 24, 2010 11.03 11.03 11.03 11.03 1,015 +0.00(+0.00%)
May 20, 2010 11.03 11.03 11.03 11.03 0 -0.17(-1.48%)
May 18, 2010 11.20 11.20 11.20 11.20 145 +0.34(+3.11%)
May 10, 2010 11.25 10.86 10.86 10.86 580 +0.17(+1.61%)
May 07, 2010 10.69 10.69 10.69 10.69 580 +0.00(+0.00%)
May 06, 2010 10.58 10.69 10.58 10.69 1,174 -0.33(-3.00%)
May 04, 2010 11.02 11.02 11.02 11.02 0 +0.12(+1.14%)
May 03, 2010 10.89 10.96 10.89 10.89 4,690 +0.48(+4.57%)
Apr 29, 2010 10.42 10.42 10.42 10.42 0 -0.54(-4.97%)
Apr 27, 2010 10.96 10.96 10.96 10.96 0 +0.28(+2.58%)
Apr 26, 2010 10.20 10.69 10.20 10.69 2,980 -0.10(-0.96%)
Apr 22, 2010 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Apr 21, 2010 10.14 10.79 10.14 10.79 1,595 +0.00(+0.00%)
Apr 20, 2010 10.76 10.79 10.76 10.79 609 +0.01(+0.13%)
Apr 19, 2010 10.70 10.78 10.70 10.78 442 -0.01(-0.13%)
Apr 15, 2010 10.79 10.79 10.79 10.79 0 +0.35(+3.37%)
Apr 12, 2010 10.44 10.44 10.44 10.44 0 +0.54(+5.43%)
Apr 06, 2010 9.901 9.901 9.901 9.901 0 -0.72(-6.75%)
Apr 05, 2010 10.43 10.62 10.43 10.62 800 +0.17(+1.65%)
Apr 01, 2010 10.14 10.45 10.45 10.45 580 +0.44(+4.41%)
Mar 31, 2010 10.17 10.17 9.963 10.00 1,048 +0.25(+2.54%)
Mar 30, 2010 9.757 9.757 9.757 9.757 379 +0.00(+0.00%)
Mar 26, 2010 9.757 9.757 9.757 9.757 0 -0.59(-5.67%)
Mar 22, 2010 10.34 10.34 10.34 10.34 0 +0.84(+8.81%)
Mar 19, 2010 9.505 9.505 9.505 9.505 503 +0.19(+2.04%)
Mar 18, 2010 9.315 9.315 9.315 9.315 217 -0.36(-3.71%)
Mar 17, 2010 9.674 9.674 9.674 9.674 188 +0.02(+0.21%)
Mar 15, 2010 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Mar 12, 2010 9.653 9.653 9.653 9.653 145 +0.00(+0.00%)
Mar 04, 2010 9.653 9.653 9.653 9.653 0 -0.52(-5.08%)
Mar 03, 2010 10.17 10.17 10.17 10.17 362 +0.00(+0.00%)
Feb 25, 2010 10.17 10.17 10.17 10.17 1,595 -0.24(-2.32%)
Feb 22, 2010 10.41 10.41 10.41 10.41 5,076 +0.00(+0.00%)
Feb 18, 2010 10.48 10.41 10.41 10.41 4,640 -0.07(-0.66%)
Feb 12, 2010 10.48 10.48 10.48 10.48 2,030 +0.21(+2.01%)
Feb 11, 2010 10.27 10.27 10.27 10.27 290 -0.14(-1.32%)
Feb 10, 2010 10.41 10.41 10.41 10.41 145 -0.07(-0.66%)
Feb 05, 2010 10.48 10.48 10.48 10.48 1,450 +0.99(+10.45%)
Feb 04, 2010 10.47 10.47 9.489 9.489 326 +0.06(+0.60%)
Feb 03, 2010 9.433 9.433 9.433 9.433 145 -0.39(-4.00%)
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.