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 (%)
Feb 28, 2018 27.15 27.15 27.15 78 +2.13(+8.51%)
Feb 26, 2018 25.02 25.02 25.02 47 -1.96(-7.27%)
Feb 23, 2018 26.57 26.98 26.57 26.98 404 -0.36(-1.31%)
Feb 22, 2018 26.56 27.34 26.56 27.34 925 +1.91(+7.51%)
Feb 21, 2018 25.43 25.43 25.43 25.43 293 -1.96(-7.16%)
Feb 15, 2018 27.39 27.39 27.39 35 +2.67(+10.78%)
Feb 14, 2018 27.47 27.51 24.72 24.72 688 -2.75(-10.00%)
Feb 13, 2018 25.26 27.78 25.26 27.47 2,528 +1.35(+5.16%)
Feb 12, 2018 25.75 26.12 25.75 26.12 1,087 +0.98(+3.90%)
Feb 08, 2018 25.14 25.14 25.14 0 -0.02(-0.06%)
Feb 07, 2018 25.16 25.16 25.16 354 +0.00(+0.00%)
Feb 05, 2018 25.16 25.16 25.16 204 -0.05(-0.18%)
Feb 02, 2018 25.20 25.26 25.26 25.20 370 -0.06(-0.24%)
Jan 31, 2018 25.26 25.26 25.26 41 -0.82(-3.13%)
Jan 30, 2018 26.24 26.08 26.08 1,094 -0.16(-0.62%)
Jan 25, 2018 26.24 26.24 26.24 48 -0.25(-0.93%)
Jan 23, 2018 26.49 26.49 26.49 0 -0.48(-1.79%)
Jan 19, 2018 26.97 26.97 26.97 1 +2.08(+8.34%)
Jan 18, 2018 24.94 25.81 24.89 24.90 2,729 -0.04(-0.16%)
Jan 17, 2018 24.94 24.94 24.94 24.94 293 +0.00(+0.00%)
Jan 16, 2018 26.95 26.95 24.94 24.94 746 -1.81(-6.77%)
Jan 12, 2018 26.75 26.75 26.75 0 -0.20(-0.75%)
Jan 11, 2018 26.95 26.95 26.95 26.95 255 +0.38(+1.42%)
Jan 09, 2018 26.57 26.57 26.57 24 -0.40(-1.50%)
Jan 04, 2018 26.98 26.98 26.98 170 +0.04(+0.14%)
Jan 03, 2018 26.94 26.98 26.94 26.94 1,991 +0.00(+0.01%)
Jan 02, 2018 25.35 26.94 25.35 26.94 2,211 +2.12(+8.56%)
Dec 22, 2017 24.81 24.81 24.81 0 -0.73(-2.85%)
Dec 20, 2017 25.54 25.54 25.54 46 +0.70(+2.83%)
Dec 18, 2017 24.84 24.84 24.84 91 -0.28(-1.10%)
Dec 15, 2017 25.12 25.12 25.12 25.12 407 -0.39(-1.54%)
Dec 13, 2017 25.51 25.51 25.51 6 -0.45(-1.73%)
Dec 12, 2017 25.98 26.11 25.96 25.96 4,795 +0.00(+0.00%)
Dec 11, 2017 25.65 25.96 25.65 25.96 1,253 +0.31(+1.21%)
Dec 07, 2017 25.65 25.65 25.65 190 +1.05(+4.25%)
Dec 06, 2017 24.60 24.60 24.60 24.60 293 +0.07(+0.30%)
Dec 05, 2017 24.53 24.53 24.53 24.53 291 -0.40(-1.62%)
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.