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 (%)
Apr 29, 2013 16.53 15.93 15.93 15.93 1,450 -0.96(-5.68%)
Apr 24, 2013 16.89 16.89 16.89 16.89 0 +1.03(+6.48%)
Apr 23, 2013 15.86 15.86 15.86 15.86 478 -1.13(-6.66%)
Apr 22, 2013 16.99 16.99 16.99 16.99 0 -0.01(-0.04%)
Apr 17, 2013 17.00 17.00 17.00 17.00 0 +1.21(+7.70%)
Apr 15, 2013 15.62 15.78 15.78 15.78 435 -0.77(-4.63%)
Apr 12, 2013 16.55 16.55 16.55 16.55 145 -0.20(-1.19%)
Apr 11, 2013 16.75 16.75 16.75 16.75 145 -0.29(-1.70%)
Apr 10, 2013 17.04 17.04 17.04 17.04 435 +0.01(+0.04%)
Apr 09, 2013 17.03 17.03 17.03 17.03 290 +1.45(+9.34%)
Apr 08, 2013 17.05 17.07 15.25 15.58 961 -1.21(-7.23%)
Apr 03, 2013 17.75 16.79 16.79 16.79 1,015 -0.95(-5.36%)
Apr 02, 2013 17.74 17.74 17.74 17.74 145 -0.10(-0.58%)
Apr 01, 2013 17.84 17.84 17.84 17.84 301 +1.30(+7.83%)
Mar 28, 2013 17.64 17.64 16.55 16.55 725 -1.10(-6.25%)
Mar 26, 2013 17.65 17.65 17.65 17.65 145 +0.13(+0.75%)
Mar 25, 2013 17.90 17.90 17.52 17.52 510 -0.06(-0.35%)
Mar 22, 2013 17.86 17.86 17.58 17.58 4,291 -0.27(-1.51%)
Mar 21, 2013 15.89 17.89 15.89 17.85 1,012 +1.99(+12.57%)
Mar 20, 2013 15.87 15.87 15.86 15.86 597 +0.00(+0.00%)
Mar 19, 2013 16.78 16.78 15.86 15.86 2,900 -1.28(-7.48%)
Mar 18, 2013 17.17 17.17 17.14 17.14 580 -0.09(-0.52%)
Mar 15, 2013 17.09 17.23 17.09 17.23 435 +1.53(+9.75%)
Mar 13, 2013 15.35 15.70 15.70 15.70 725 -1.09(-6.49%)
Mar 07, 2013 16.79 16.79 16.79 16.79 435 +0.19(+1.12%)
Mar 06, 2013 16.60 16.60 16.60 16.60 1,377 -1.84(-9.98%)
Mar 04, 2013 18.44 18.44 18.44 18.44 0 +0.88(+4.98%)
Mar 01, 2013 17.57 17.57 17.57 17.57 333 -0.47(-2.60%)
Feb 28, 2013 18.10 18.44 17.76 18.04 2,970 -0.92(-4.87%)
Feb 27, 2013 16.00 20.78 15.21 18.96 4,430 +2.57(+15.64%)
Feb 25, 2013 16.40 16.40 16.40 16.40 0 -0.01(-0.04%)
Feb 20, 2013 16.40 16.40 16.40 16.40 0 +0.72(+4.58%)
Feb 19, 2013 15.69 15.69 15.69 15.69 145 -0.29(-1.82%)
Feb 13, 2013 15.98 15.98 15.98 15.98 290 +0.06(+0.35%)
Feb 11, 2013 15.92 15.92 15.92 15.92 290 +0.37(+2.40%)
Feb 08, 2013 16.27 16.27 15.55 15.55 957 -0.91(-5.53%)
Feb 07, 2013 16.46 16.46 16.46 16.46 145 +0.08(+0.51%)
Feb 05, 2013 15.43 16.38 16.38 16.38 4,640 +1.21(+7.95%)
Feb 04, 2013 15.17 15.17 15.17 15.17 3,915 +0.00(+0.00%)
Feb 01, 2013 15.17 15.17 15.17 15.17 435 +0.00(+0.00%)
Jan 31, 2013 15.17 15.17 15.17 15.17 445 +0.69(+4.76%)
Jan 30, 2013 14.48 14.48 14.48 14.48 580 +0.00(+0.00%)
Jan 24, 2013 14.48 14.48 14.48 14.48 0 +0.17(+1.20%)
Jan 22, 2013 15.31 14.31 14.31 14.31 3,190 -0.83(-5.47%)
Jan 17, 2013 15.07 15.13 15.13 15.13 3,335 +0.72(+5.02%)
Jan 12, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 11, 2013 14.17 14.41 14.41 14.41 1,305 +0.26(+1.80%)
Jan 10, 2013 14.16 14.16 14.16 14.16 290 -0.01(-0.10%)
Jan 08, 2013 14.91 14.17 14.17 14.17 435 -0.52(-3.52%)
Jan 03, 2013 14.69 14.69 14.69 14.69 0 +0.29(+2.01%)
Jan 02, 2013 14.40 14.40 14.40 14.40 0 +0.02(+0.14%)
Dec 31, 2012 14.07 14.40 14.07 14.38 5,057 +0.24(+1.71%)
Dec 28, 2012 13.96 14.13 13.96 14.13 694 +0.17(+1.23%)
Dec 27, 2012 13.96 13.96 13.96 13.96 435 +0.00(+0.00%)
Dec 26, 2012 13.96 13.96 13.96 13.96 2,654 -0.24(-1.70%)
Dec 24, 2012 14.12 14.20 14.12 14.20 400 +0.24(+1.73%)
Dec 21, 2012 13.96 13.96 13.96 13.96 145 -0.43(-3.02%)
Dec 18, 2012 14.00 14.40 14.40 14.40 1,015 +0.54(+3.87%)
Dec 14, 2012 13.84 13.86 13.86 13.86 1,450 +0.07(+0.51%)
Dec 07, 2012 14.10 13.79 13.79 13.79 580 -0.34(-2.44%)
Dec 05, 2012 14.13 14.13 14.13 14.13 1,432 +0.00(+0.00%)
Dec 04, 2012 14.13 14.13 14.13 14.13 2,311 +0.05(+0.34%)
Nov 30, 2012 14.00 14.13 13.96 14.09 580 +0.12(+0.88%)
Nov 29, 2012 13.79 13.96 13.79 13.96 1,196 +0.24(+1.77%)
Nov 28, 2012 13.93 13.93 13.72 13.72 558 -0.14(-1.04%)
Nov 26, 2012 13.76 13.87 13.87 13.87 725 +0.09(+0.65%)
Nov 21, 2012 13.96 13.78 13.78 13.78 580 -0.36(-2.54%)
Nov 20, 2012 14.00 14.13 14.00 14.13 565 +0.46(+3.33%)
Nov 19, 2012 13.67 13.78 13.67 13.68 1,303 -0.08(-0.55%)
Nov 15, 2012 13.48 13.76 13.76 13.76 870 +0.00(+0.00%)
Nov 14, 2012 13.86 13.86 13.76 13.76 1,956 -0.25(-1.77%)
Nov 13, 2012 14.00 14.00 14.00 14.00 197 -0.14(-1.02%)
Nov 09, 2012 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Nov 07, 2012 15.00 14.15 14.15 14.15 3,915 -0.84(-5.61%)
Nov 04, 2012 14.99 14.99 14.99 0 +0.00(+0.00%)
Nov 02, 2012 14.99 14.99 14.99 14.99 435 -0.20(-1.29%)
Nov 01, 2012 13.79 15.19 13.79 15.19 804 +1.37(+9.96%)
Oct 26, 2012 14.13 13.81 13.81 13.81 870 -0.36(-2.53%)
Oct 25, 2012 14.20 14.20 14.17 14.17 435 +0.00(+0.00%)
Oct 24, 2012 15.26 15.26 13.14 14.17 7,688 -1.07(-7.01%)
Oct 22, 2012 15.24 15.24 15.24 15.24 435 -0.62(-3.92%)
Oct 19, 2012 15.86 15.86 15.86 15.86 2,900 -0.41(-2.54%)
Oct 17, 2012 16.27 16.27 16.27 16.27 0 +0.90(+5.88%)
Oct 15, 2012 15.37 15.37 15.37 15.37 145 +0.06(+0.41%)
Oct 12, 2012 16.14 16.14 15.26 15.31 1,305 -1.17(-7.11%)
Oct 09, 2012 16.48 16.48 16.48 16.48 145 -0.25(-1.48%)
Oct 08, 2012 16.80 16.80 16.73 16.73 1,918 +0.00(+0.00%)
Oct 05, 2012 16.67 16.73 16.66 16.73 580 -0.11(-0.66%)
Oct 04, 2012 16.84 16.84 16.84 16.84 266 -0.03(-0.16%)
Oct 03, 2012 16.87 16.87 16.87 16.87 812 +0.01(+0.04%)
Oct 02, 2012 16.89 16.89 16.86 16.86 475 +1.65(+10.83%)
Oct 01, 2012 15.21 15.21 15.21 15.21 1,544 -0.27(-1.74%)
Sep 27, 2012 16.20 15.48 15.48 15.48 1,305 -1.65(-9.66%)
Sep 25, 2012 16.89 17.13 17.13 17.13 6,236 -0.10(-0.60%)
Sep 24, 2012 17.24 17.24 15.86 17.24 1,226 +0.21(+1.21%)
Sep 21, 2012 17.03 17.03 17.03 17.03 145 +0.14(+0.82%)
Sep 20, 2012 16.89 16.89 16.89 16.89 145 -0.14(-0.81%)
Sep 19, 2012 17.22 17.22 17.02 17.03 1,015 -0.10(-0.56%)
Sep 18, 2012 17.12 17.13 17.12 17.13 290 +0.93(+5.75%)
Sep 17, 2012 16.20 16.20 16.20 16.20 246 -0.69(-4.09%)
Sep 14, 2012 17.16 17.16 16.88 16.89 3,064 -0.34(-1.96%)
Sep 12, 2012 17.22 17.22 17.22 17.22 435 +2.61(+17.83%)
Sep 11, 2012 14.62 14.62 14.62 14.62 295 -0.00(-0.01%)
Sep 10, 2012 14.71 14.71 14.62 14.62 870 -0.38(-2.52%)
Sep 06, 2012 15.00 15.00 15.00 15.00 145 +0.30(+2.02%)
Sep 05, 2012 17.22 17.22 14.58 14.70 3,215 -2.49(-14.48%)
Sep 04, 2012 16.20 17.20 16.20 17.19 1,131 +1.35(+8.53%)
Aug 31, 2012 15.84 15.84 15.84 15.84 145 +0.01(+0.05%)
Aug 28, 2012 15.83 15.83 15.83 15.83 1,015 +0.25(+1.59%)
Aug 27, 2012 15.72 15.72 15.58 15.58 4,350 +0.07(+0.44%)
Aug 24, 2012 15.35 15.51 15.34 15.51 1,060 +0.08(+0.49%)
Aug 22, 2012 15.46 15.44 15.44 15.44 290 -0.02(-0.13%)
Aug 20, 2012 14.80 15.46 15.46 15.46 3,770 +0.70(+4.72%)
Aug 17, 2012 15.03 15.16 14.76 14.76 1,706 -0.27(-1.79%)
Aug 16, 2012 15.03 15.03 15.03 15.03 290 +0.04(+0.28%)
Aug 13, 2012 14.99 14.99 14.99 14.99 290 +0.17(+1.12%)
Aug 10, 2012 14.82 14.82 14.82 14.82 744 +0.12(+0.80%)
Aug 09, 2012 14.71 14.71 14.71 14.71 493 +0.00(+0.00%)
Aug 08, 2012 14.70 14.71 14.70 14.71 700 +0.05(+0.31%)
Aug 02, 2012 15.00 14.66 14.66 14.66 1,305 -0.33(-2.19%)
Aug 01, 2012 13.72 14.99 13.72 14.99 971 +1.20(+8.70%)
Jul 31, 2012 13.94 13.94 13.79 13.79 683 -0.31(-2.20%)
Jul 30, 2012 14.10 14.10 14.10 14.10 332 +0.41(+3.02%)
Jul 26, 2012 13.69 13.69 13.69 13.69 1,450 -0.17(-1.24%)
Jul 24, 2012 13.69 13.86 13.86 13.86 3,625 +0.54(+4.04%)
Jul 23, 2012 13.69 13.78 13.32 13.32 870 -0.39(-2.87%)
Jul 17, 2012 13.71 13.71 13.71 13.71 580 +0.89(+6.93%)
Jul 16, 2012 12.82 12.82 12.82 12.82 435 +0.00(+0.00%)
Jul 13, 2012 12.82 12.82 12.82 12.82 435 +0.00(+0.00%)
Jul 12, 2012 12.93 12.93 12.82 12.82 290 -0.28(-2.11%)
Jul 10, 2012 13.10 13.10 13.10 13.10 0 -0.69(-5.00%)
Jul 09, 2012 13.78 13.79 13.78 13.79 1,885 +0.00(+0.00%)
Jul 03, 2012 13.78 13.79 13.79 13.79 580 +0.01(+0.10%)
Jul 02, 2012 13.78 13.78 13.78 13.78 149 +0.02(+0.15%)
Jun 29, 2012 13.60 13.76 13.60 13.76 290 +0.46(+3.42%)
Jun 28, 2012 13.38 13.38 13.30 13.30 1,274 -0.46(-3.31%)
Jun 27, 2012 13.58 13.76 13.45 13.76 5,174 +0.31(+2.31%)
Jun 26, 2012 13.45 13.45 13.45 13.45 1,087 +0.10(+0.77%)
Jun 22, 2012 13.34 13.34 13.34 13.34 290 -0.08(-0.62%)
Jun 21, 2012 13.42 13.42 13.42 13.42 311 +0.05(+0.36%)
Jun 19, 2012 13.76 13.38 13.38 13.38 1,595 -0.07(-0.51%)
Jun 18, 2012 13.42 13.45 13.42 13.45 580 +0.69(+5.41%)
Jun 14, 2012 12.76 12.76 12.76 12.76 435 +0.00(+0.00%)
Jun 12, 2012 12.76 12.76 12.76 12.76 870 -0.18(-1.39%)
Jun 10, 2012 12.94 12.94 12.94 0 +0.00(+0.00%)
Jun 08, 2012 13.67 13.67 12.94 12.94 435 -0.75(-5.49%)
Jun 04, 2012 13.69 13.69 13.69 13.69 580 +1.17(+9.37%)
May 24, 2012 12.51 12.51 12.51 12.51 0 -0.50(-3.82%)
May 22, 2012 13.01 13.01 13.01 13.01 145 +0.00(+0.00%)
May 15, 2012 13.01 13.01 13.01 13.01 435 +0.00(+0.00%)
May 14, 2012 13.01 13.01 13.01 13.01 145 -0.16(-1.20%)
May 10, 2012 13.17 13.17 13.17 13.17 1,595 +0.00(+0.00%)
May 07, 2012 13.17 13.17 13.17 13.17 290 -0.03(-0.26%)
May 03, 2012 13.20 13.20 13.20 13.20 870 -0.24(-1.79%)
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.