Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emclaire Finl Cor (NQ: EMCF )

N/A 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 (%)
Dec 31, 2019 29.38 29.38 28.53 28.53 684 -0.15(-0.51%)
Dec 30, 2019 28.60 29.38 28.60 28.68 1,401 -0.70(-2.40%)
Dec 27, 2019 29.38 29.38 29.38 29.38 342 -0.04(-0.12%)
Dec 26, 2019 29.42 29.42 29.42 66 +0.00(+0.00%)
Dec 24, 2019 29.42 29.42 29.42 120 +0.00(+0.00%)
Dec 23, 2019 28.22 29.78 28.22 29.42 2,123 -0.40(-1.35%)
Dec 20, 2019 29.82 29.82 29.81 29.82 4,332 +0.00(+0.00%)
Dec 19, 2019 29.10 29.82 29.09 29.82 470 +1.02(+3.53%)
Dec 18, 2019 28.73 28.95 28.54 28.81 4,540 +0.15(+0.51%)
Dec 17, 2019 28.41 28.66 28.41 28.66 1,126 -0.07(-0.24%)
Dec 16, 2019 28.73 28.73 28.73 3 +0.00(+0.00%)
Dec 13, 2019 27.82 28.73 27.82 28.73 342 +0.12(+0.42%)
Dec 12, 2019 26.99 28.61 26.99 28.61 4,742 +1.66(+6.17%)
Dec 11, 2019 27.32 28.72 26.94 26.94 2,143 -0.90(-3.22%)
Dec 10, 2019 26.84 27.84 26.84 27.84 2,524 +0.82(+3.05%)
Dec 09, 2019 27.38 27.38 26.83 27.02 1,447 -0.26(-0.96%)
Dec 06, 2019 27.27 28.26 27.07 27.28 5,358 -1.20(-4.22%)
Dec 05, 2019 27.17 28.48 26.81 28.48 3,729 +1.15(+4.21%)
Dec 04, 2019 27.12 28.07 27.07 27.33 7,874 -0.34(-1.24%)
Dec 03, 2019 27.67 27.67 27.67 61 +0.00(+0.00%)
Dec 02, 2019 27.67 27.67 27.67 27.67 485 +0.18(+0.66%)
Nov 29, 2019 26.92 27.49 26.92 27.49 228 +0.07(+0.27%)
Nov 27, 2019 27.95 27.95 27.42 27.42 3,566 -0.22(-0.79%)
Nov 26, 2019 27.64 27.64 27.64 126 +0.00(+0.00%)
Nov 25, 2019 27.67 28.36 27.64 27.64 1,740 -0.39(-1.40%)
Nov 22, 2019 27.59 28.46 27.25 28.03 5,523 +0.22(+0.78%)
Nov 21, 2019 28.26 28.26 27.23 27.81 2,683 +0.21(+0.76%)
Nov 20, 2019 27.86 27.86 27.60 27.60 877 -0.86(-3.02%)
Nov 19, 2019 27.59 28.46 27.59 28.46 1,076 +0.16(+0.56%)
Nov 18, 2019 27.00 28.30 27.00 28.30 1,302 -0.23(-0.79%)
Nov 15, 2019 28.53 28.53 28.53 28.53 230 +0.45(+1.60%)
Nov 14, 2019 28.08 28.08 28.04 28.08 2,220 -0.38(-1.34%)
Nov 13, 2019 28.46 28.46 28.46 28.46 174 +0.32(+1.14%)
Nov 12, 2019 28.40 28.67 27.92 28.14 6,403 -0.32(-1.13%)
Nov 11, 2019 27.13 28.59 27.13 28.46 5,320 +0.64(+2.31%)
Nov 08, 2019 26.82 28.79 26.82 27.82 805 -0.32(-1.13%)
Nov 07, 2019 27.38 28.59 27.05 28.14 11,341 +1.19(+4.43%)
Nov 06, 2019 27.05 27.05 26.94 26.94 4,734 -0.22(-0.80%)
Nov 05, 2019 26.72 27.38 26.72 27.16 1,522 -0.51(-1.85%)
Nov 04, 2019 27.67 27.67 27.67 87 +0.00(+0.00%)
Nov 01, 2019 27.67 27.67 27.67 239 +0.00(+0.00%)
Oct 31, 2019 27.78 27.78 27.67 27.67 510 +0.95(+3.54%)
Oct 30, 2019 26.72 26.72 26.72 58 +0.00(+0.00%)
Oct 29, 2019 26.72 26.72 26.72 26.72 123 -0.18(-0.68%)
Oct 28, 2019 26.91 26.91 26.91 149 +0.00(+0.00%)
Oct 25, 2019 26.91 26.91 26.91 119 +0.00(+0.00%)
Oct 24, 2019 27.03 27.29 26.91 26.91 723 -0.64(-2.32%)
Oct 23, 2019 27.55 27.55 27.55 71 +0.00(+0.00%)
Oct 21, 2019 27.55 27.55 27.55 0 +0.80(+3.01%)
Oct 17, 2019 26.74 26.74 26.74 0 +0.00(+0.00%)
Oct 16, 2019 26.74 26.74 26.74 5 +0.00(+0.00%)
Oct 15, 2019 26.74 26.74 26.74 29 +0.00(+0.00%)
Oct 14, 2019 26.77 26.91 26.42 26.74 4,342 +0.15(+0.56%)
Oct 11, 2019 26.68 26.93 25.99 26.59 4,487 +0.17(+0.62%)
Oct 10, 2019 26.33 26.43 26.33 26.43 457 -1.12(-4.05%)
Oct 09, 2019 27.54 27.54 27.54 70 +0.00(+0.00%)
Oct 08, 2019 27.54 27.54 27.54 26 +0.00(+0.00%)
Oct 07, 2019 25.99 27.54 25.99 27.54 380 +1.54(+5.94%)
Oct 04, 2019 26.00 26.00 26.00 26.00 345 -0.12(-0.45%)
Oct 03, 2019 26.19 26.30 26.12 26.12 1,334 +0.08(+0.30%)
Oct 02, 2019 26.51 26.68 26.04 26.04 2,050 -0.69(-2.57%)
Oct 01, 2019 28.03 28.03 26.69 26.72 4,396 -1.87(-6.53%)
Sep 30, 2019 28.40 28.59 27.81 28.59 531 +0.61(+2.17%)
Sep 27, 2019 27.98 27.98 27.98 27.98 460 -0.17(-0.59%)
Sep 26, 2019 27.72 28.57 27.43 28.15 1,859 +0.85(+3.12%)
Sep 25, 2019 27.59 28.15 27.30 27.30 1,007 +0.35(+1.29%)
Sep 24, 2019 26.95 26.95 26.95 101 +0.00(+0.00%)
Sep 23, 2019 27.81 27.81 26.95 26.95 1,432 +0.20(+0.75%)
Sep 20, 2019 28.08 28.85 26.75 26.75 11,276 -1.02(-3.66%)
Sep 19, 2019 28.62 28.78 27.77 27.77 2,214 -1.57(-5.34%)
Sep 18, 2019 29.29 29.33 28.63 29.33 2,706 +0.06(+0.21%)
Sep 17, 2019 29.29 29.29 29.24 29.27 1,093 -0.02(-0.06%)
Sep 16, 2019 28.90 29.30 28.90 29.29 936 +0.39(+1.35%)
Sep 13, 2019 27.81 28.90 27.81 28.90 805 -0.20(-0.69%)
Sep 12, 2019 29.09 29.26 29.09 29.10 467 +0.55(+1.93%)
Sep 11, 2019 28.55 28.55 28.55 9 +0.00(+0.00%)
Sep 10, 2019 28.55 28.55 28.55 275 +0.00(+0.00%)
Sep 09, 2019 28.55 28.55 28.55 2 +0.00(+0.00%)
Sep 05, 2019 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 04, 2019 27.58 28.55 27.58 28.55 793 +0.39(+1.38%)
Sep 03, 2019 28.16 28.16 28.16 28.16 251 -0.48(-1.68%)
Aug 30, 2019 26.51 28.64 26.49 28.64 5,868 +2.45(+9.37%)
Aug 29, 2019 26.08 26.77 26.04 26.19 8,553 -0.42(-1.57%)
Aug 28, 2019 26.27 26.60 26.01 26.60 1,861 -0.81(-2.97%)
Aug 23, 2019 27.42 27.42 27.42 0 +0.00(+0.02%)
Aug 22, 2019 28.00 28.00 27.41 27.41 2,030 -0.99(-3.50%)
Aug 21, 2019 28.41 28.41 28.41 41 +0.00(+0.00%)
Aug 20, 2019 28.41 28.41 28.41 13 +0.00(+0.00%)
Aug 19, 2019 28.41 28.41 27.93 28.41 25,349 -0.43(-1.49%)
Aug 16, 2019 29.48 29.48 28.84 28.84 1,045 -0.10(-0.36%)
Aug 15, 2019 28.94 28.94 28.94 310 +0.00(+0.00%)
Aug 14, 2019 28.93 29.14 28.93 28.94 1,597 -0.76(-2.55%)
Aug 13, 2019 29.40 29.70 29.28 29.70 3,557 +0.14(+0.49%)
Aug 12, 2019 29.55 29.55 29.55 29.55 118 +0.83(+2.88%)
Aug 09, 2019 28.73 28.73 28.73 120 +0.00(+0.00%)
Aug 08, 2019 28.63 29.83 28.63 28.73 1,319 +0.10(+0.36%)
Aug 07, 2019 30.29 30.29 28.62 28.62 801 -1.39(-4.62%)
Aug 06, 2019 30.01 30.01 30.01 127 +0.00(+0.00%)
Aug 05, 2019 30.01 30.01 30.01 30.01 358 -0.94(-3.04%)
Aug 02, 2019 25.82 30.95 25.82 30.95 580 +2.45(+8.58%)
Aug 01, 2019 30.96 30.96 28.50 28.50 1,335 +0.90(+3.24%)
Jul 31, 2019 27.61 27.61 27.61 27.61 681 -0.03(-0.12%)
Jul 30, 2019 27.35 28.13 26.92 27.64 686 -0.80(-2.82%)
Jul 29, 2019 28.44 28.44 28.44 28.44 137 -0.89(-3.02%)
Jul 26, 2019 29.33 29.33 29.33 116 +0.00(+0.00%)
Jul 25, 2019 29.33 29.33 29.33 49 +0.00(+0.00%)
Jul 23, 2019 29.33 29.33 29.33 0 -1.64(-5.31%)
Jul 22, 2019 29.59 30.98 28.41 30.97 1,589 +3.45(+12.54%)
Jul 19, 2019 32.50 32.50 27.52 27.52 232 -4.33(-13.59%)
Jul 18, 2019 30.99 31.85 30.92 31.85 2,953 +0.86(+2.78%)
Jul 17, 2019 30.90 30.99 30.90 30.99 444 +0.53(+1.72%)
Jul 16, 2019 30.46 30.46 30.46 94 +0.00(+0.00%)
Jul 15, 2019 30.34 30.52 30.02 30.46 2,439 +0.42(+1.40%)
Jul 12, 2019 26.93 31.01 26.92 30.04 18,238 +3.00(+11.08%)
Jul 11, 2019 26.90 27.33 26.52 27.05 3,187 +0.06(+0.22%)
Jul 10, 2019 27.12 27.17 26.99 26.99 1,313 -0.86(-3.08%)
Jul 08, 2019 27.84 27.84 27.84 0 +0.00(+0.00%)
Jul 05, 2019 28.19 28.19 27.84 27.84 580 +0.56(+2.04%)
Jul 03, 2019 27.29 27.29 27.29 4 +0.00(+0.00%)
Jul 02, 2019 27.93 27.93 27.29 27.29 1,431 +0.38(+1.41%)
Jul 01, 2019 26.91 26.91 26.91 463 +0.00(+0.00%)
Jun 28, 2019 26.91 26.91 26.91 26.91 232 -1.28(-4.55%)
Jun 27, 2019 28.28 28.28 28.19 28.19 559 +0.22(+0.77%)
Jun 26, 2019 27.98 27.98 27.97 27.98 2,105 +0.53(+1.94%)
Jun 25, 2019 27.43 27.44 27.02 27.44 1,686 -0.55(-1.97%)
Jun 24, 2019 27.98 28.02 27.93 27.99 2,381 +0.62(+2.26%)
Jun 21, 2019 27.37 27.37 27.37 174 +0.00(+0.00%)
Jun 20, 2019 27.57 27.57 27.37 27.37 877 +0.52(+1.92%)
Jun 19, 2019 28.55 28.55 26.86 26.86 776 +0.28(+1.04%)
Jun 18, 2019 26.43 26.58 26.43 26.58 512 -0.27(-0.99%)
Jun 17, 2019 27.74 27.74 26.71 26.85 887 -0.01(-0.03%)
Jun 14, 2019 27.59 27.76 26.81 26.86 3,368 -0.93(-3.35%)
Jun 13, 2019 27.79 27.79 27.79 103 +0.00(+0.00%)
Jun 12, 2019 28.28 28.28 27.79 27.79 663 +0.24(+0.87%)
Jun 11, 2019 27.55 27.97 27.55 27.55 906 -0.52(-1.84%)
Jun 10, 2019 27.67 28.21 27.67 28.06 4,761 +0.73(+2.68%)
Jun 07, 2019 27.33 27.33 27.33 149 +0.00(+0.00%)
Jun 06, 2019 27.98 28.06 27.33 27.33 4,862 -0.61(-2.19%)
Jun 05, 2019 29.03 29.14 27.65 27.94 6,354 -1.76(-5.91%)
Jun 04, 2019 28.40 29.70 28.40 29.70 4,417 +1.58(+5.61%)
Jun 03, 2019 28.12 28.12 28.12 295 +0.00(+0.00%)
May 31, 2019 28.12 28.12 28.12 28.12 580 -0.42(-1.49%)
May 30, 2019 27.09 28.54 27.09 28.54 1,362 +1.58(+5.85%)
May 29, 2019 26.97 26.99 26.96 26.97 7,038 +0.26(+0.96%)
May 28, 2019 26.71 26.71 26.71 21 +0.00(+0.00%)
May 24, 2019 26.88 26.88 26.45 26.71 3,867 -0.34(-1.26%)
May 23, 2019 27.05 27.05 27.05 27.05 644 +0.00(+0.00%)
May 21, 2019 27.05 27.05 27.05 0 -0.17(-0.63%)
May 20, 2019 27.22 27.22 26.53 27.22 1,487 +0.65(+2.44%)
May 17, 2019 26.57 26.57 26.57 26.57 468 +0.16(+0.61%)
May 16, 2019 25.94 26.52 25.94 26.41 1,375 -0.30(-1.12%)
May 15, 2019 26.71 26.71 26.71 99 +0.00(+0.00%)
May 14, 2019 26.37 26.87 26.08 26.71 3,854 -0.00(-0.02%)
May 13, 2019 26.71 26.71 26.71 175 +0.00(+0.00%)
May 10, 2019 26.45 26.71 26.37 26.71 4,804 +0.58(+2.22%)
May 09, 2019 26.13 26.13 26.13 247 +0.00(+0.00%)
May 08, 2019 26.13 26.13 26.13 65 +0.00(+0.00%)
May 07, 2019 26.45 26.45 25.73 26.13 1,112 -0.96(-3.54%)
May 06, 2019 27.09 27.09 27.09 27.09 595 +0.00(+0.00%)
May 03, 2019 26.03 27.09 26.03 27.09 1,640 +0.98(+3.76%)
May 01, 2019 26.11 26.11 26.11 0 +0.16(+0.62%)
Apr 30, 2019 26.20 26.97 25.95 25.95 13,670 -0.66(-2.47%)
Apr 29, 2019 26.61 26.61 26.61 26.61 351 +0.37(+1.40%)
Apr 26, 2019 26.03 26.24 26.03 26.24 1,171 +0.26(+0.99%)
Apr 25, 2019 25.80 25.99 25.80 25.98 3,697 +0.38(+1.50%)
Apr 24, 2019 25.49 25.86 25.49 25.60 6,735 -0.03(-0.13%)
Apr 23, 2019 25.63 25.63 25.63 111 +0.00(+0.00%)
Apr 22, 2019 25.75 25.90 25.63 25.63 656 +0.07(+0.26%)
Apr 18, 2019 25.85 25.85 25.45 25.57 2,109 +0.11(+0.43%)
Apr 17, 2019 25.60 26.03 25.46 25.46 3,914 -0.35(-1.34%)
Apr 16, 2019 25.80 25.80 25.80 25.80 646 -0.22(-0.85%)
Apr 15, 2019 26.03 26.03 26.03 26.03 393 +0.00(+0.00%)
Apr 12, 2019 26.03 26.03 26.03 26.03 585 -0.05(-0.18%)
Apr 11, 2019 26.36 26.36 25.91 26.07 6,505 -0.38(-1.44%)
Apr 10, 2019 26.03 26.70 26.03 26.45 3,125 -0.01(-0.02%)
Apr 09, 2019 26.08 26.61 26.08 26.46 1,503 +0.22(+0.82%)
Apr 08, 2019 26.24 26.24 26.24 26.24 142 +0.16(+0.63%)
Apr 05, 2019 26.08 26.08 26.08 7 +0.00(+0.00%)
Apr 03, 2019 26.08 26.08 26.08 0 -0.38(-1.42%)
Apr 02, 2019 26.44 26.59 26.44 26.45 1,328 +0.17(+0.65%)
Apr 01, 2019 26.28 26.28 26.28 107 +0.00(+0.00%)
Mar 29, 2019 26.36 26.36 26.28 26.28 585 -0.19(-0.73%)
Mar 28, 2019 26.47 26.47 26.47 26.47 311 +0.48(+1.85%)
Mar 27, 2019 26.72 26.97 25.99 25.99 2,585 -0.46(-1.74%)
Mar 26, 2019 26.20 26.45 26.18 26.45 1,197 -0.09(-0.32%)
Mar 25, 2019 27.22 27.22 26.50 26.54 1,805 -0.26(-0.96%)
Mar 22, 2019 26.70 26.79 25.71 26.79 11,015 +0.17(+0.64%)
Mar 21, 2019 25.76 26.62 25.76 26.62 4,294 +0.60(+2.29%)
Mar 20, 2019 26.62 26.62 26.03 26.03 2,248 -0.43(-1.61%)
Mar 19, 2019 26.62 26.62 26.45 26.45 396 -0.17(-0.64%)
Mar 18, 2019 26.62 26.62 26.62 144 +0.00(+0.00%)
Mar 15, 2019 26.62 26.62 26.62 26.62 351 +0.03(+0.13%)
Mar 14, 2019 26.80 26.80 26.17 26.59 3,984 +0.52(+2.01%)
Mar 13, 2019 26.24 26.45 26.07 26.07 849 -0.45(-1.70%)
Mar 12, 2019 26.52 26.52 26.52 18 +0.00(+0.00%)
Mar 11, 2019 26.52 26.52 26.52 117 +0.00(+0.00%)
Mar 08, 2019 25.94 26.52 25.94 26.52 1,523 +0.26(+1.01%)
Mar 07, 2019 26.28 26.28 26.25 26.25 896 -0.09(-0.35%)
Mar 06, 2019 26.34 26.34 26.34 42 +0.00(+0.00%)
Mar 05, 2019 26.34 26.34 26.34 26.34 166 -0.54(-2.00%)
Mar 04, 2019 26.88 26.88 26.88 46 +0.00(+0.00%)
Mar 01, 2019 26.88 26.88 26.88 26.88 937 +0.34(+1.29%)
Feb 28, 2019 26.35 26.54 26.06 26.54 987 +0.33(+1.26%)
Feb 27, 2019 25.92 26.55 25.92 26.21 1,360 +0.29(+1.13%)
Feb 26, 2019 25.58 25.92 25.58 25.92 699 -0.68(-2.57%)
Feb 25, 2019 26.29 26.62 26.02 26.60 2,357 +0.56(+2.14%)
Feb 22, 2019 26.23 26.24 25.88 26.04 3,075 +0.21(+0.80%)
Feb 21, 2019 26.60 26.63 25.83 25.83 2,323 -0.46(-1.75%)
Feb 20, 2019 26.17 26.31 26.17 26.29 1,528 +0.59(+2.30%)
Feb 19, 2019 25.70 26.04 25.62 25.70 2,569 +0.19(+0.74%)
Feb 15, 2019 26.42 26.42 25.14 25.52 1,655 -0.92(-3.49%)
Feb 14, 2019 26.55 26.55 26.44 26.44 1,291 +0.37(+1.43%)
Feb 13, 2019 26.07 26.07 26.07 105 -0.00(-0.01%)
Feb 12, 2019 25.74 26.51 25.74 26.07 1,308 -0.50(-1.88%)
Feb 11, 2019 25.61 26.57 25.61 26.57 1,364 +0.44(+1.70%)
Feb 07, 2019 26.12 26.12 26.12 0 +0.12(+0.45%)
Feb 06, 2019 25.83 26.01 25.83 26.01 483 +0.09(+0.36%)
Feb 05, 2019 25.79 26.04 25.79 25.91 1,224 -0.07(-0.28%)
Feb 04, 2019 25.07 25.99 25.07 25.99 1,893 -0.44(-1.65%)
Feb 01, 2019 26.42 26.42 26.42 26.42 118 +0.00(+0.00%)
Jan 31, 2019 26.42 26.42 26.42 26.42 483 -0.21(-0.80%)
Jan 30, 2019 25.76 26.63 25.76 26.63 2,643 -0.32(-1.20%)
Jan 29, 2019 26.95 26.95 26.95 59 +0.00(+0.00%)
Jan 28, 2019 26.95 26.95 26.95 26 +0.00(+0.00%)
Jan 25, 2019 26.95 26.95 26.95 26.95 236 +2.15(+8.66%)
Jan 24, 2019 25.10 26.75 24.73 24.81 12,869 -0.85(-3.30%)
Jan 23, 2019 25.65 25.65 25.65 7 -0.00(-0.01%)
Jan 22, 2019 25.36 25.65 25.36 25.65 2,192 +0.42(+1.65%)
Jan 18, 2019 25.18 25.26 25.16 25.24 1,182 -0.11(-0.43%)
Jan 17, 2019 25.58 26.23 24.58 25.35 16,337 -0.12(-0.46%)
Jan 16, 2019 25.75 25.92 25.46 25.47 7,212 -0.42(-1.61%)
Jan 15, 2019 26.46 27.37 25.50 25.88 7,921 -0.50(-1.89%)
Jan 14, 2019 25.58 26.63 25.58 26.38 2,156 +0.17(+0.65%)
Jan 11, 2019 26.22 26.22 26.21 26.21 1,655 +0.12(+0.45%)
Jan 10, 2019 26.96 27.34 25.80 26.09 5,452 -0.29(-1.09%)
Jan 09, 2019 26.42 26.42 26.04 26.38 4,088 +0.21(+0.80%)
Jan 08, 2019 26.61 26.98 26.04 26.17 4,026 -0.21(-0.79%)
Jan 07, 2019 25.91 28.25 25.91 26.38 5,049 +0.09(+0.34%)
Jan 04, 2019 27.65 27.65 26.20 26.29 2,483 -0.09(-0.34%)
Jan 03, 2019 26.50 26.80 26.04 26.38 4,627 -0.97(-3.55%)
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.