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 24, 2017 24.93 24.93 24.93 488 -0.11(-0.45%)
Nov 22, 2017 24.37 25.04 24.37 25.04 465 +1.07(+4.45%)
Nov 21, 2017 23.97 23.97 23.97 23.97 605 +0.15(+0.63%)
Nov 20, 2017 23.82 23.82 23.82 23.82 218 -0.65(-2.66%)
Nov 16, 2017 24.47 24.47 24.47 46 -0.61(-2.42%)
Nov 15, 2017 25.04 25.08 25.02 25.08 1,428 +0.30(+1.20%)
Nov 13, 2017 24.78 24.78 24.78 3 +0.35(+1.43%)
Nov 09, 2017 24.44 24.44 24.44 0 +0.67(+2.84%)
Nov 07, 2017 23.76 23.76 23.76 8 -1.20(-4.82%)
Oct 31, 2017 24.97 24.97 24.97 11 -0.16(-0.63%)
Oct 24, 2017 25.12 25.12 25.12 92 +1.11(+4.60%)
Oct 23, 2017 23.75 24.02 23.43 24.02 584 +0.84(+3.62%)
Oct 19, 2017 23.18 23.18 23.18 7 +0.04(+0.17%)
Oct 18, 2017 23.14 23.14 23.14 23.14 423 +0.01(+0.04%)
Oct 17, 2017 23.13 23.13 23.13 23.13 260 +0.04(+0.16%)
Oct 16, 2017 23.10 23.10 23.09 23.09 925 +0.34(+1.51%)
Oct 12, 2017 22.75 22.75 22.75 37 -0.61(-2.63%)
Oct 11, 2017 22.89 23.36 22.89 23.36 535 +0.53(+2.30%)
Oct 10, 2017 22.84 22.84 22.84 22.84 338 +0.26(+1.13%)
Oct 09, 2017 22.73 22.78 22.58 22.58 551 -0.84(-3.59%)
Oct 06, 2017 23.42 23.42 23.42 23.42 500 -0.45(-1.87%)
Oct 05, 2017 23.87 23.87 23.87 23.87 240 +0.41(+1.73%)
Oct 03, 2017 23.46 23.46 23.46 0 +0.00(+0.00%)
Oct 02, 2017 23.46 23.46 23.26 23.46 4,391 +0.24(+1.05%)
Sep 29, 2017 23.22 23.22 23.22 23.22 249 +0.24(+1.06%)
Sep 27, 2017 22.98 22.98 22.98 3 +0.20(+0.89%)
Sep 26, 2017 22.72 22.77 22.72 22.77 262 +0.08(+0.36%)
Sep 22, 2017 22.69 22.69 22.69 190 -0.21(-0.92%)
Sep 20, 2017 22.90 22.90 22.90 62 +0.33(+1.47%)
Sep 19, 2017 22.57 22.57 22.57 22.57 241 -0.75(-3.23%)
Sep 18, 2017 23.32 23.32 23.32 23.32 419 +0.74(+3.30%)
Sep 15, 2017 22.58 22.58 22.58 22.58 268 -0.36(-1.55%)
Sep 14, 2017 22.93 22.93 22.93 22.93 356 +0.07(+0.30%)
Sep 13, 2017 22.87 22.87 22.87 22.87 149 -0.19(-0.82%)
Sep 11, 2017 23.06 23.06 23.06 34 +0.05(+0.23%)
Sep 05, 2017 23.00 23.00 23.00 61 +0.27(+1.17%)
Sep 01, 2017 22.54 22.68 22.54 22.74 1,684 +0.18(+0.82%)
Aug 31, 2017 22.93 23.47 22.55 22.55 2,868 -0.31(-1.35%)
Aug 30, 2017 22.73 22.86 22.48 22.86 1,193 +0.39(+1.73%)
Aug 29, 2017 22.47 22.47 22.47 22.47 138 -0.03(-0.14%)
Aug 28, 2017 22.51 22.51 22.51 22.51 191 -0.34(-1.48%)
Aug 23, 2017 22.84 22.84 22.84 77 +0.27(+1.22%)
Aug 21, 2017 22.57 22.57 22.57 0 -0.50(-2.17%)
Aug 17, 2017 23.07 23.07 23.07 122 +0.61(+2.70%)
Aug 15, 2017 22.47 22.47 22.47 4 -0.04(-0.18%)
Aug 09, 2017 22.51 22.51 22.51 0 -0.77(-3.30%)
Aug 07, 2017 23.28 23.28 23.28 0 +0.22(+0.94%)
Aug 04, 2017 22.91 23.06 22.91 23.06 2,565 +0.35(+1.52%)
Jul 31, 2017 22.71 22.71 22.71 1 +0.07(+0.30%)
Jul 28, 2017 22.74 22.74 22.65 22.65 1,153 -0.00(-0.01%)
Jul 27, 2017 22.65 22.65 22.65 22.65 304 +0.14(+0.61%)
Jul 25, 2017 22.51 22.51 22.51 0 +0.04(+0.16%)
Jul 24, 2017 22.51 22.51 22.47 22.48 1,199 -0.79(-3.39%)
Jul 21, 2017 23.26 23.26 23.26 23.26 304 +0.39(+1.71%)
Jul 19, 2017 22.87 22.87 22.87 12 +0.47(+2.08%)
Jul 18, 2017 22.41 22.41 22.38 22.41 1,274 +0.01(+0.03%)
Jul 17, 2017 22.47 22.47 22.40 22.40 387 -0.57(-2.46%)
Jul 13, 2017 22.97 22.97 22.97 0 +0.16(+0.69%)
Jul 12, 2017 22.75 22.81 22.75 22.81 696 +0.27(+1.21%)
Jul 11, 2017 22.16 23.07 22.16 22.54 2,443 -0.56(-2.43%)
Jul 05, 2017 23.10 23.10 23.10 0 +0.73(+3.27%)
Jul 03, 2017 22.37 22.37 22.37 22.37 1,447 -0.00(-0.02%)
Jun 30, 2017 22.14 22.38 21.78 22.37 2,185 +0.44(+1.99%)
Jun 27, 2017 21.94 21.94 21.94 0 +0.26(+1.22%)
Jun 22, 2017 21.67 21.67 21.67 184 -0.03(-0.16%)
Jun 21, 2017 21.67 21.74 21.67 21.70 747 +0.44(+2.05%)
Jun 20, 2017 21.77 21.87 21.27 21.27 4,938 -0.26(-1.19%)
Jun 19, 2017 21.87 21.87 21.53 21.53 31,037 -0.54(-2.44%)
Jun 16, 2017 22.07 22.07 22.06 22.06 459 +0.39(+1.81%)
Jun 14, 2017 21.67 21.67 21.67 61 -0.27(-1.21%)
Jun 12, 2017 21.94 21.94 21.94 83 -0.14(-0.62%)
Jun 09, 2017 22.07 22.07 22.07 22.07 578 +0.00(+0.00%)
Jun 02, 2017 22.07 22.07 22.07 105 -0.40(-1.79%)
Jun 01, 2017 22.43 22.47 22.43 22.47 660 +0.81(+3.75%)
May 31, 2017 21.45 21.66 21.35 21.66 983 -0.81(-3.62%)
May 30, 2017 22.47 22.47 22.47 22.47 1,042 +0.22(+0.97%)
May 26, 2017 22.22 22.26 22.22 22.26 1,610 +0.96(+4.52%)
May 24, 2017 21.29 21.29 21.29 125 +0.01(+0.05%)
May 23, 2017 22.73 22.73 21.28 21.28 4,089 -1.45(-6.38%)
May 22, 2017 22.62 22.88 22.62 22.73 2,093 +0.12(+0.53%)
May 19, 2017 22.29 22.61 22.29 22.61 422 -0.35(-1.51%)
May 18, 2017 22.89 23.05 22.89 22.96 1,029 +0.02(+0.10%)
May 17, 2017 22.89 22.94 22.85 22.94 3,322 -0.11(-0.47%)
May 16, 2017 23.05 23.05 23.05 23.05 454 -0.20(-0.88%)
May 11, 2017 23.25 23.25 23.25 37 -0.16(-0.68%)
May 09, 2017 23.41 23.41 23.41 54 -0.08(-0.34%)
May 08, 2017 23.49 23.49 23.49 23.49 340 -0.01(-0.03%)
May 04, 2017 23.50 23.50 23.50 15 +0.09(+0.39%)
May 01, 2017 23.40 23.40 23.40 74 -0.10(-0.40%)
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%)
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.