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 (%)
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.