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 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%)
Feb 02, 2010 9.798 9.826 9.798 9.826 580 +0.03(+0.28%)
Jan 29, 2010 9.805 9.798 9.798 9.798 2,900 +0.46(+4.87%)
Jan 21, 2010 9.343 9.343 9.343 9.343 0 -0.03(-0.37%)
Jan 19, 2010 9.377 9.377 9.377 9.377 725 +0.00(+0.00%)
Jan 15, 2010 9.377 9.377 9.377 9.377 725 +0.18(+1.95%)
Jan 13, 2010 9.198 9.198 9.198 9.198 1,305 +0.10(+1.14%)
Jan 12, 2010 9.095 9.095 9.095 9.095 152 +0.00(+0.00%)
Jan 11, 2010 9.108 9.108 9.095 9.095 580 -0.59(-6.12%)
Jan 07, 2010 9.688 9.688 9.688 9.688 2,175 +0.26(+2.78%)
Jan 06, 2010 9.515 9.515 9.426 9.426 6,217 +0.03(+0.29%)
Jan 05, 2010 9.398 9.398 9.398 9.398 145 -0.17(-1.73%)
Jan 04, 2010 9.564 9.564 9.564 9.564 580 +0.01(+0.14%)
Dec 31, 2009 9.701 9.550 9.550 9.550 2,175 +0.03(+0.36%)
Dec 30, 2009 9.336 9.515 9.336 9.515 4,858 -0.01(-0.14%)
Dec 28, 2009 9.529 9.529 9.529 9.529 0 -0.68(-6.62%)
Dec 24, 2009 9.322 10.20 9.322 10.20 1,305 -0.07(-0.67%)
Dec 21, 2009 10.27 10.27 10.27 10.27 0 +0.97(+10.37%)
Dec 18, 2009 10.26 10.26 9.308 9.308 2,971 -0.17(-1.82%)
Dec 16, 2009 9.481 9.481 9.481 9.481 0 -0.79(-7.66%)
Dec 15, 2009 10.27 10.27 10.27 10.27 362 -0.25(-2.36%)
Dec 14, 2009 9.929 10.52 9.929 10.52 2,465 +1.21(+12.96%)
Dec 10, 2009 9.308 9.308 9.308 9.308 0 -0.23(-2.42%)
Dec 09, 2009 9.539 9.539 9.539 9.539 145 +0.33(+3.61%)
Dec 08, 2009 9.205 9.207 9.205 9.207 1,334 +0.04(+0.40%)
Dec 07, 2009 9.067 9.171 9.067 9.171 435 -0.14(-1.48%)
Dec 04, 2009 9.150 9.308 8.350 9.308 9,571 +0.17(+1.89%)
Dec 03, 2009 9.998 9.998 8.964 9.136 3,190 -0.73(-7.41%)
Dec 02, 2009 9.646 9.946 9.646 9.867 1,015 +0.87(+9.65%)
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.