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 26, 2017 23.50 23.50 23.50 18 +0.60(+2.60%)
Apr 24, 2017 22.90 22.90 22.90 66 +0.45(+2.00%)
Apr 21, 2017 22.46 22.46 22.46 22.46 147 -1.16(-4.91%)
Apr 20, 2017 23.61 23.61 23.61 23.61 454 +0.36(+1.56%)
Apr 19, 2017 23.25 23.25 23.25 23.25 398 +0.79(+3.54%)
Apr 17, 2017 22.46 22.46 22.46 65 +0.00(+0.00%)
Apr 06, 2017 22.46 22.46 22.46 15 +0.20(+0.89%)
Apr 05, 2017 22.82 22.82 21.86 22.26 1,685 -1.28(-5.45%)
Apr 03, 2017 23.54 23.54 23.54 69 +0.29(+1.24%)
Mar 31, 2017 23.22 23.25 23.22 23.25 719 -0.20(-0.85%)
Mar 30, 2017 23.45 23.45 23.45 23.45 296 -0.40(-1.67%)
Mar 27, 2017 23.85 23.85 23.85 0 +1.49(+6.65%)
Mar 22, 2017 22.36 22.36 22.36 357 -1.49(-6.23%)
Mar 21, 2017 24.68 24.70 23.85 23.85 3,045 -1.19(-4.76%)
Mar 17, 2017 25.04 25.04 25.04 479 +2.03(+8.80%)
Mar 16, 2017 23.01 23.01 23.01 23.01 273 -0.04(-0.15%)
Mar 15, 2017 23.13 23.13 23.05 23.05 480 +0.39(+1.72%)
Mar 14, 2017 22.34 24.03 22.34 22.66 4,162 +0.80(+3.65%)
Mar 10, 2017 21.86 21.86 21.86 96 -0.48(-2.15%)
Mar 09, 2017 22.34 22.34 22.34 22.34 509 -0.11(-0.49%)
Mar 02, 2017 22.45 22.45 22.45 18 +0.19(+0.88%)
Mar 01, 2017 22.26 22.26 22.26 22.26 440 +0.52(+2.38%)
Feb 28, 2017 21.74 21.74 21.74 21.74 386 -0.59(-2.63%)
Feb 27, 2017 22.43 22.45 21.71 22.33 1,549 +0.45(+2.03%)
Feb 22, 2017 21.88 21.88 21.88 135 +0.79(+3.73%)
Feb 21, 2017 21.80 21.84 21.10 21.10 894 -0.50(-2.32%)
Feb 17, 2017 21.60 21.60 21.60 0 +0.21(+1.01%)
Feb 16, 2017 21.22 21.38 21.18 21.38 8,157 +0.45(+2.16%)
Feb 15, 2017 21.65 21.65 20.93 20.93 825 +0.07(+0.34%)
Feb 10, 2017 20.86 20.86 20.86 262 -0.59(-2.75%)
Feb 08, 2017 21.45 21.45 21.45 58 -0.24(-1.10%)
Feb 06, 2017 21.69 21.69 21.69 0 -0.35(-1.59%)
Feb 03, 2017 22.24 22.24 21.77 22.04 1,153 -0.09(-0.42%)
Feb 02, 2017 22.13 22.13 22.13 22.13 506 +0.27(+1.26%)
Feb 01, 2017 22.00 22.24 21.49 21.86 1,866 +0.90(+4.28%)
Jan 31, 2017 20.86 20.96 20.86 20.96 821 +0.04(+0.19%)
Jan 30, 2017 20.74 21.02 20.74 20.92 7,372 +0.35(+1.71%)
Jan 27, 2017 20.57 20.57 20.57 20.57 496 -0.13(-0.64%)
Jan 26, 2017 20.72 20.95 20.70 20.70 1,884 -0.16(-0.75%)
Jan 25, 2017 20.87 20.92 20.66 20.86 3,517 +0.20(+0.95%)
Jan 24, 2017 20.55 20.66 20.55 20.66 296 -0.20(-0.94%)
Jan 23, 2017 20.86 20.86 20.86 20.86 637 -0.47(-2.21%)
Jan 20, 2017 22.05 22.05 21.33 21.33 1,184 +0.08(+0.37%)
Jan 19, 2017 21.36 21.37 21.25 21.25 2,356 +0.15(+0.71%)
Jan 18, 2017 21.10 21.10 21.10 21.10 299 +0.17(+0.79%)
Jan 13, 2017 20.94 20.94 20.94 209 -0.51(-2.39%)
Jan 12, 2017 21.27 21.45 21.27 21.45 890 -0.09(-0.40%)
Jan 10, 2017 21.54 21.54 21.54 153 +0.28(+1.33%)
Jan 09, 2017 22.32 22.68 21.25 21.25 3,914 -1.92(-8.29%)
Jan 06, 2017 23.09 23.17 22.47 23.17 14,334 +0.06(+0.27%)
Jan 05, 2017 22.39 23.11 22.36 23.11 617 -1.29(-5.29%)
Jan 04, 2017 24.40 24.40 24.40 24.40 127 +1.76(+7.79%)
Jan 03, 2017 22.54 22.64 22.54 22.64 477 -0.39(-1.67%)
Dec 27, 2016 23.02 23.02 23.02 0 +0.20(+0.86%)
Dec 23, 2016 22.83 22.83 22.83 0 -0.39(-1.69%)
Dec 22, 2016 23.40 23.40 22.98 23.22 1,621 +1.18(+5.36%)
Dec 20, 2016 22.04 22.04 22.04 95 +0.39(+1.78%)
Dec 19, 2016 21.65 21.66 21.63 21.65 1,716 -0.01(-0.04%)
Dec 16, 2016 21.68 21.68 21.15 21.66 924 -0.02(-0.11%)
Dec 13, 2016 21.69 21.69 21.69 0 +0.83(+3.96%)
Dec 12, 2016 20.87 22.41 20.86 20.86 2,094 +0.34(+1.65%)
Dec 09, 2016 20.52 20.52 20.52 20.52 433 +0.06(+0.27%)
Dec 08, 2016 21.25 21.25 20.45 20.47 3,094 -0.58(-2.77%)
Dec 07, 2016 22.43 22.43 20.79 21.05 1,280 -1.78(-7.79%)
Dec 06, 2016 22.83 22.83 22.83 22.83 420 +2.64(+13.06%)
Dec 01, 2016 20.19 20.19 20.19 146 -0.56(-2.69%)
Nov 30, 2016 20.75 20.75 20.75 20.75 635 +0.18(+0.88%)
Nov 29, 2016 22.85 22.85 20.57 20.57 686 -2.05(-9.08%)
Nov 28, 2016 22.62 23.01 22.07 22.62 8,946 -0.78(-3.33%)
Nov 25, 2016 23.40 23.40 23.40 23.40 1,030 +3.13(+15.43%)
Nov 23, 2016 20.27 20.27 20.27 0 -0.01(-0.04%)
Nov 21, 2016 20.28 20.28 20.28 0 +0.39(+1.96%)
Nov 18, 2016 19.50 19.89 19.50 19.89 1,104 +0.00(+0.00%)
Nov 17, 2016 19.89 19.89 19.88 19.89 3,212 +0.13(+0.68%)
Nov 16, 2016 19.89 19.89 19.76 19.76 1,161 +0.06(+0.31%)
Nov 15, 2016 19.81 19.89 19.70 19.70 3,890 -0.03(-0.16%)
Nov 14, 2016 19.73 19.73 19.73 19.73 512 +0.28(+1.44%)
Nov 11, 2016 19.45 19.45 19.45 19.45 425 -0.15(-0.75%)
Nov 10, 2016 19.59 19.59 19.59 19.59 560 +0.78(+4.13%)
Nov 09, 2016 18.82 18.82 18.82 18.82 630 -1.02(-5.16%)
Nov 04, 2016 19.84 19.84 19.84 0 +0.38(+1.94%)
Nov 02, 2016 19.46 19.46 19.46 37 -0.62(-3.10%)
Oct 31, 2016 20.09 20.09 20.09 0 +0.40(+2.03%)
Oct 26, 2016 19.69 19.69 19.69 0 +0.95(+5.07%)
Oct 25, 2016 18.77 19.13 18.74 18.74 1,293 -0.38(-2.00%)
Oct 21, 2016 19.12 19.12 19.12 19.12 56 -0.38(-1.96%)
Oct 19, 2016 19.95 19.50 19.50 19.50 897 -0.57(-2.86%)
Oct 18, 2016 20.10 20.13 20.08 20.08 1,926 +0.06(+0.31%)
Oct 17, 2016 20.01 20.01 20.01 20.01 614 -0.11(-0.56%)
Oct 13, 2016 20.10 20.13 20.13 20.13 1,281 +0.06(+0.30%)
Oct 12, 2016 20.13 20.13 20.07 20.07 819 +0.31(+1.55%)
Oct 10, 2016 19.54 19.76 19.76 19.76 126 +0.12(+0.63%)
Oct 07, 2016 20.35 20.35 19.63 19.63 3,024 +0.13(+0.68%)
Oct 06, 2016 20.02 20.02 19.50 19.50 2,779 +0.56(+2.97%)
Oct 05, 2016 18.94 18.94 18.94 18.94 347 -0.23(-1.22%)
Oct 04, 2016 19.10 19.50 19.02 19.17 5,613 +0.02(+0.12%)
Oct 03, 2016 18.84 19.18 18.84 19.15 1,039 -0.05(-0.29%)
Sep 30, 2016 18.95 19.21 18.75 19.21 2,947 +0.44(+2.32%)
Sep 29, 2016 18.77 18.77 18.77 18.77 1,144 -0.61(-3.13%)
Sep 28, 2016 19.32 19.39 19.21 19.38 879 +0.37(+1.93%)
Sep 27, 2016 18.86 19.03 18.86 19.01 3,112 +0.29(+1.57%)
Sep 26, 2016 18.90 19.26 18.69 18.72 4,946 -0.00(-0.03%)
Sep 23, 2016 18.43 18.85 18.32 18.72 7,169 +0.25(+1.35%)
Sep 20, 2016 18.39 18.47 18.47 18.47 112 +0.12(+0.68%)
Sep 19, 2016 18.32 18.36 18.32 18.35 1,757 +0.18(+0.99%)
Sep 16, 2016 19.03 19.03 18.17 18.17 8,360 -0.94(-4.94%)
Sep 15, 2016 18.68 19.11 18.23 19.11 4,882 +0.23(+1.24%)
Sep 14, 2016 18.81 19.46 18.81 18.88 2,139 -0.16(-0.82%)
Sep 13, 2016 19.30 19.46 18.80 19.03 12,337 -0.32(-1.65%)
Sep 12, 2016 19.29 19.35 19.29 19.35 1,636 +0.06(+0.32%)
Sep 09, 2016 19.28 19.29 19.26 19.29 1,470 -0.01(-0.04%)
Sep 08, 2016 18.95 19.31 18.77 19.30 3,705 -0.01(-0.04%)
Sep 07, 2016 18.75 19.33 18.72 19.31 3,821 +0.30(+1.60%)
Sep 06, 2016 18.58 19.34 18.58 19.00 7,895 +0.21(+1.12%)
Sep 01, 2016 18.36 18.79 18.79 18.79 9,742 -0.13(-0.70%)
Aug 31, 2016 18.97 18.97 18.93 18.93 499 +0.40(+2.15%)
Aug 30, 2016 18.14 18.67 17.94 18.53 5,104 +0.55(+3.08%)
Aug 29, 2016 19.19 19.19 17.93 17.97 8,925 -0.03(-0.17%)
Aug 26, 2016 18.20 18.20 17.93 18.00 2,806 -0.20(-1.10%)
Aug 25, 2016 18.53 18.89 18.20 18.20 6,935 -0.15(-0.80%)
Aug 24, 2016 18.95 18.95 18.35 18.35 13,359 -0.68(-3.59%)
Aug 23, 2016 18.94 19.09 18.90 19.03 1,433 -0.21(-1.10%)
Aug 19, 2016 19.20 19.25 19.25 19.25 75 +0.04(+0.20%)
Aug 18, 2016 19.17 19.21 19.15 19.21 657 +0.25(+1.30%)
Aug 15, 2016 18.96 18.96 18.96 18.96 33 -0.23(-1.18%)
Aug 11, 2016 19.18 19.19 19.19 19.19 129 +0.48(+2.57%)
Aug 10, 2016 18.73 18.73 18.71 18.71 934 +0.19(+1.00%)
Aug 09, 2016 18.72 18.77 18.52 18.52 2,105 -0.26(-1.40%)
Aug 08, 2016 18.78 18.78 18.78 18.78 451 +0.00(+0.01%)
Aug 02, 2016 18.86 18.78 18.78 18.78 25 -0.18(-0.95%)
Aug 01, 2016 18.86 19.13 18.86 18.96 1,641 +0.18(+0.94%)
Jul 28, 2016 18.74 18.78 18.78 18.78 46 +0.10(+0.54%)
Jul 27, 2016 18.56 19.08 18.56 18.68 7,504 -0.29(-1.54%)
Jul 26, 2016 18.98 18.98 18.98 18.98 147 +0.19(+0.99%)
Jul 22, 2016 19.12 18.79 18.79 18.79 182 +0.05(+0.25%)
Jul 21, 2016 18.74 18.74 18.74 18.74 259 -0.05(-0.25%)
Jul 20, 2016 18.78 19.01 18.71 18.79 4,838 +0.08(+0.45%)
Jul 19, 2016 18.68 18.74 18.68 18.71 907 +0.08(+0.41%)
Jul 18, 2016 18.41 18.78 18.41 18.63 4,115 -0.04(-0.20%)
Jul 15, 2016 18.47 18.84 18.47 18.67 2,937 +0.35(+1.89%)
Jul 14, 2016 18.64 18.81 18.32 18.32 2,722 -0.19(-1.04%)
Jul 13, 2016 18.60 18.94 18.33 18.51 7,783 -0.08(-0.41%)
Jul 12, 2016 18.44 18.77 18.44 18.59 3,260 -0.15(-0.78%)
Jul 11, 2016 18.58 18.80 18.51 18.74 6,265 -0.09(-0.49%)
Jul 07, 2016 19.25 18.83 18.83 18.83 6 -0.10(-0.53%)
Jul 05, 2016 18.78 18.98 18.71 18.93 5,741 +0.46(+2.51%)
Jun 30, 2016 18.33 18.47 18.47 18.47 2,463 -0.29(-1.52%)
Jun 29, 2016 18.64 18.75 18.64 18.75 308 +0.08(+0.45%)
Jun 28, 2016 18.90 18.90 18.51 18.67 982 +0.44(+2.41%)
Jun 27, 2016 18.24 18.24 18.23 18.23 648 -0.48(-2.56%)
Jun 24, 2016 19.10 19.10 18.71 18.71 4,117 -0.08(-0.45%)
Jun 23, 2016 19.09 19.28 18.79 18.79 4,275 -0.25(-1.31%)
Jun 22, 2016 19.04 19.04 19.04 19.04 510 -0.10(-0.51%)
Jun 21, 2016 19.09 19.14 19.09 19.14 3,012 +0.04(+0.20%)
Jun 17, 2016 18.90 19.10 19.10 19.10 163 +0.23(+1.22%)
Jun 15, 2016 18.91 18.87 18.87 18.87 32 -0.03(-0.15%)
Jun 14, 2016 18.90 18.90 18.84 18.90 1,310 -0.17(-0.89%)
Jun 13, 2016 18.99 19.07 18.99 19.07 267 +0.08(+0.41%)
Jun 10, 2016 18.99 18.99 18.99 18.99 259 +0.05(+0.28%)
Jun 09, 2016 18.72 18.94 18.71 18.94 1,101 -0.16(-0.84%)
Jun 08, 2016 19.10 19.10 19.10 19.10 290 +0.25(+1.32%)
Jun 02, 2016 18.85 18.85 18.85 18.85 64 -0.25(-1.31%)
Jun 01, 2016 18.91 19.10 18.91 19.10 1,214 +0.18(+0.94%)
May 31, 2016 18.84 18.92 18.84 18.92 972 +0.39(+2.08%)
May 25, 2016 18.16 18.54 18.54 18.54 786 -0.02(-0.08%)
May 24, 2016 18.57 18.57 18.55 18.55 942 +0.32(+1.78%)
May 19, 2016 18.23 18.23 18.23 18.23 655 -0.24(-1.32%)
May 18, 2016 18.47 18.47 18.47 18.47 429 -0.14(-0.74%)
May 17, 2016 18.61 18.61 18.61 18.61 463 +0.13(+0.68%)
May 16, 2016 18.32 18.75 18.12 18.48 15,381 -0.23(-1.22%)
May 13, 2016 18.73 18.74 18.71 18.71 1,098 -0.19(-1.01%)
May 12, 2016 18.90 18.90 18.90 18.90 521 +0.18(+0.94%)
May 11, 2016 18.73 18.73 18.73 18.73 2,581 -0.16(-0.85%)
May 09, 2016 18.82 18.89 18.89 18.89 1,048 -0.19(-1.00%)
May 04, 2016 19.08 19.08 19.08 19.08 524 +0.61(+3.31%)
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.