Skip to main content
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 (%)
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%)
Jun 01, 2011 11.65 11.65 11.65 11.65 0 +0.39(+3.43%)
May 24, 2011 11.41 11.69 11.27 11.27 2,240 +0.00(+0.00%)
May 23, 2011 11.27 11.27 11.27 11.27 224 +0.00(+0.00%)
May 19, 2011 11.27 11.27 11.27 11.27 0 -0.63(-5.27%)
May 18, 2011 11.89 11.89 11.89 11.89 145 +0.83(+7.48%)
May 13, 2011 11.07 11.07 11.07 11.07 2,320 +0.03(+0.31%)
May 12, 2011 11.20 11.20 11.03 11.03 290 -0.17(-1.54%)
May 11, 2011 11.72 11.72 10.79 11.20 4,595 -0.59(-5.03%)
May 10, 2011 11.80 11.80 11.80 11.80 290 +0.00(+0.00%)
May 09, 2011 12.08 12.08 11.80 11.80 2,124 -0.28(-2.34%)
May 05, 2011 12.41 12.08 12.08 12.08 870 -0.68(-5.30%)
Apr 28, 2011 12.76 12.76 12.76 12.76 145 +0.68(+5.59%)
Apr 25, 2011 12.08 12.08 12.08 12.08 0 -0.33(-2.67%)
Apr 21, 2011 12.41 12.41 12.41 12.41 145 -0.34(-2.70%)
Apr 18, 2011 12.76 12.76 12.76 12.76 0 +0.17(+1.37%)
Apr 12, 2011 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Apr 08, 2011 12.58 12.58 12.58 12.58 0 +0.51(+4.23%)
Apr 06, 2011 12.07 12.07 12.07 12.07 0 +0.01(+0.06%)
Apr 05, 2011 12.07 12.07 12.07 12.07 290 +0.17(+1.45%)
Apr 01, 2011 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Mar 31, 2011 12.20 12.20 11.89 11.89 1,605 -0.10(-0.86%)
Mar 29, 2011 12.00 12.00 12.00 12.00 0 +0.20(+1.69%)
Mar 22, 2011 11.80 11.80 11.80 11.80 0 -0.79(-6.25%)
Mar 21, 2011 11.96 12.58 11.96 12.58 2,790 +0.56(+4.64%)
Mar 18, 2011 12.03 12.03 12.03 12.03 1,218 -0.25(-2.02%)
Mar 16, 2011 12.27 12.27 12.27 12.27 0 -0.82(-6.27%)
Mar 15, 2011 13.09 13.09 13.09 13.09 290 +0.89(+7.29%)
Mar 10, 2011 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 09, 2011 12.20 12.20 12.20 12.20 435 -0.21(-1.67%)
Mar 07, 2011 12.41 12.41 12.41 12.41 0 +0.01(+0.06%)
Mar 04, 2011 12.40 12.40 12.40 12.40 145 +0.30(+2.45%)
Mar 02, 2011 12.11 12.11 12.11 12.11 0 +0.01(+0.06%)
Feb 25, 2011 12.24 12.10 12.10 12.10 870 -0.14(-1.13%)
Feb 24, 2011 12.07 12.24 12.07 12.24 290 +0.17(+1.37%)
Feb 23, 2011 12.41 12.41 12.07 12.07 625 -0.05(-0.43%)
Feb 22, 2011 12.70 12.70 12.13 12.13 290 -0.00(-0.02%)
Feb 14, 2011 12.13 12.13 12.13 12.13 145 +0.00(+0.00%)
Feb 07, 2011 11.59 12.13 12.13 12.13 1,305 +0.21(+1.74%)
Feb 04, 2011 11.74 11.92 11.74 11.92 980 +0.20(+1.71%)
Feb 03, 2011 11.87 11.87 11.72 11.72 1,450 -0.21(-1.73%)
Feb 01, 2011 11.93 11.93 11.93 11.93 290 +0.48(+4.22%)
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%)
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.