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 (%)
Sep 30, 2016 18.95 19.21 18.75 19.21 2,947 +0.44(+2.32%)
Sep 29, 2016 18.77 18.77 18.77 18.77 1,144 -0.61(-3.13%)
Sep 28, 2016 19.32 19.39 19.21 19.38 879 +0.37(+1.93%)
Sep 27, 2016 18.86 19.03 18.86 19.01 3,112 +0.29(+1.57%)
Sep 26, 2016 18.90 19.26 18.69 18.72 4,946 -0.00(-0.03%)
Sep 23, 2016 18.43 18.85 18.32 18.72 7,169 +0.25(+1.35%)
Sep 20, 2016 18.39 18.47 18.47 18.47 112 +0.12(+0.68%)
Sep 19, 2016 18.32 18.36 18.32 18.35 1,757 +0.18(+0.99%)
Sep 16, 2016 19.03 19.03 18.17 18.17 8,360 -0.94(-4.94%)
Sep 15, 2016 18.68 19.11 18.23 19.11 4,882 +0.23(+1.24%)
Sep 14, 2016 18.81 19.46 18.81 18.88 2,139 -0.16(-0.82%)
Sep 13, 2016 19.30 19.46 18.80 19.03 12,337 -0.32(-1.65%)
Sep 12, 2016 19.29 19.35 19.29 19.35 1,636 +0.06(+0.32%)
Sep 09, 2016 19.28 19.29 19.26 19.29 1,470 -0.01(-0.04%)
Sep 08, 2016 18.95 19.31 18.77 19.30 3,705 -0.01(-0.04%)
Sep 07, 2016 18.75 19.33 18.72 19.31 3,821 +0.30(+1.60%)
Sep 06, 2016 18.58 19.34 18.58 19.00 7,895 +0.21(+1.12%)
Sep 01, 2016 18.36 18.79 18.79 18.79 9,742 -0.13(-0.70%)
Aug 31, 2016 18.97 18.97 18.93 18.93 499 +0.40(+2.15%)
Aug 30, 2016 18.14 18.67 17.94 18.53 5,104 +0.55(+3.08%)
Aug 29, 2016 19.19 19.19 17.93 17.97 8,925 -0.03(-0.17%)
Aug 26, 2016 18.20 18.20 17.93 18.00 2,806 -0.20(-1.10%)
Aug 25, 2016 18.53 18.89 18.20 18.20 6,935 -0.15(-0.80%)
Aug 24, 2016 18.95 18.95 18.35 18.35 13,359 -0.68(-3.59%)
Aug 23, 2016 18.94 19.09 18.90 19.03 1,433 -0.21(-1.10%)
Aug 19, 2016 19.20 19.25 19.25 19.25 75 +0.04(+0.20%)
Aug 18, 2016 19.17 19.21 19.15 19.21 657 +0.25(+1.30%)
Aug 15, 2016 18.96 18.96 18.96 18.96 33 -0.23(-1.18%)
Aug 11, 2016 19.18 19.19 19.19 19.19 129 +0.48(+2.57%)
Aug 10, 2016 18.73 18.73 18.71 18.71 934 +0.19(+1.00%)
Aug 09, 2016 18.72 18.77 18.52 18.52 2,105 -0.26(-1.40%)
Aug 08, 2016 18.78 18.78 18.78 18.78 451 +0.00(+0.01%)
Aug 02, 2016 18.86 18.78 18.78 18.78 25 -0.18(-0.95%)
Aug 01, 2016 18.86 19.13 18.86 18.96 1,641 +0.18(+0.94%)
Jul 28, 2016 18.74 18.78 18.78 18.78 46 +0.10(+0.54%)
Jul 27, 2016 18.56 19.08 18.56 18.68 7,504 -0.29(-1.54%)
Jul 26, 2016 18.98 18.98 18.98 18.98 147 +0.19(+0.99%)
Jul 22, 2016 19.12 18.79 18.79 18.79 182 +0.05(+0.25%)
Jul 21, 2016 18.74 18.74 18.74 18.74 259 -0.05(-0.25%)
Jul 20, 2016 18.78 19.01 18.71 18.79 4,838 +0.08(+0.45%)
Jul 19, 2016 18.68 18.74 18.68 18.71 907 +0.08(+0.41%)
Jul 18, 2016 18.41 18.78 18.41 18.63 4,115 -0.04(-0.20%)
Jul 15, 2016 18.47 18.84 18.47 18.67 2,937 +0.35(+1.89%)
Jul 14, 2016 18.64 18.81 18.32 18.32 2,722 -0.19(-1.04%)
Jul 13, 2016 18.60 18.94 18.33 18.51 7,783 -0.08(-0.41%)
Jul 12, 2016 18.44 18.77 18.44 18.59 3,260 -0.15(-0.78%)
Jul 11, 2016 18.58 18.80 18.51 18.74 6,265 -0.09(-0.49%)
Jul 07, 2016 19.25 18.83 18.83 18.83 6 -0.10(-0.53%)
Jul 05, 2016 18.78 18.98 18.71 18.93 5,741 +0.46(+2.51%)
Jun 30, 2016 18.33 18.47 18.47 18.47 2,463 -0.29(-1.52%)
Jun 29, 2016 18.64 18.75 18.64 18.75 308 +0.08(+0.45%)
Jun 28, 2016 18.90 18.90 18.51 18.67 982 +0.44(+2.41%)
Jun 27, 2016 18.24 18.24 18.23 18.23 648 -0.48(-2.56%)
Jun 24, 2016 19.10 19.10 18.71 18.71 4,117 -0.08(-0.45%)
Jun 23, 2016 19.09 19.28 18.79 18.79 4,275 -0.25(-1.31%)
Jun 22, 2016 19.04 19.04 19.04 19.04 510 -0.10(-0.51%)
Jun 21, 2016 19.09 19.14 19.09 19.14 3,012 +0.04(+0.20%)
Jun 17, 2016 18.90 19.10 19.10 19.10 163 +0.23(+1.22%)
Jun 15, 2016 18.91 18.87 18.87 18.87 32 -0.03(-0.15%)
Jun 14, 2016 18.90 18.90 18.84 18.90 1,310 -0.17(-0.89%)
Jun 13, 2016 18.99 19.07 18.99 19.07 267 +0.08(+0.41%)
Jun 10, 2016 18.99 18.99 18.99 18.99 259 +0.05(+0.28%)
Jun 09, 2016 18.72 18.94 18.71 18.94 1,101 -0.16(-0.84%)
Jun 08, 2016 19.10 19.10 19.10 19.10 290 +0.25(+1.32%)
Jun 02, 2016 18.85 18.85 18.85 18.85 64 -0.25(-1.31%)
Jun 01, 2016 18.91 19.10 18.91 19.10 1,214 +0.18(+0.94%)
May 31, 2016 18.84 18.92 18.84 18.92 972 +0.39(+2.08%)
May 25, 2016 18.16 18.54 18.54 18.54 786 -0.02(-0.08%)
May 24, 2016 18.57 18.57 18.55 18.55 942 +0.32(+1.78%)
May 19, 2016 18.23 18.23 18.23 18.23 655 -0.24(-1.32%)
May 18, 2016 18.47 18.47 18.47 18.47 429 -0.14(-0.74%)
May 17, 2016 18.61 18.61 18.61 18.61 463 +0.13(+0.68%)
May 16, 2016 18.32 18.75 18.12 18.48 15,381 -0.23(-1.22%)
May 13, 2016 18.73 18.74 18.71 18.71 1,098 -0.19(-1.01%)
May 12, 2016 18.90 18.90 18.90 18.90 521 +0.18(+0.94%)
May 11, 2016 18.73 18.73 18.73 18.73 2,581 -0.16(-0.85%)
May 09, 2016 18.82 18.89 18.89 18.89 1,048 -0.19(-1.00%)
May 04, 2016 19.08 19.08 19.08 19.08 524 +0.61(+3.31%)
May 03, 2016 18.51 18.89 18.47 18.47 1,077 +0.11(+0.63%)
Apr 27, 2016 18.35 18.35 18.35 18.35 58 -0.36(-1.92%)
Apr 26, 2016 18.71 18.71 18.71 18.71 516 +0.20(+1.07%)
Apr 25, 2016 18.51 18.51 18.51 18.51 262 +0.20(+1.08%)
Apr 22, 2016 18.32 18.53 18.32 18.32 1,787 +0.04(+0.21%)
Apr 21, 2016 18.51 18.51 18.28 18.28 1,457 -0.06(-0.32%)
Apr 20, 2016 18.96 18.96 18.34 18.34 1,356 -0.62(-3.28%)
Apr 19, 2016 18.96 18.96 18.96 18.96 590 -0.12(-0.64%)
Apr 15, 2016 19.08 19.08 19.08 19.08 1,310 +0.69(+3.73%)
Apr 14, 2016 18.39 18.39 18.39 18.39 245 +0.20(+1.09%)
Apr 13, 2016 18.19 18.19 18.19 18.19 521 -0.88(-4.64%)
Apr 12, 2016 19.08 19.08 19.08 19.08 855 +1.06(+5.89%)
Apr 07, 2016 19.08 18.02 18.02 18.02 7 -0.59(-3.16%)
Apr 05, 2016 18.12 18.61 18.61 18.61 26 +0.44(+2.43%)
Apr 04, 2016 18.31 18.44 18.16 18.16 943 +0.14(+0.77%)
Apr 01, 2016 18.53 18.53 18.03 18.03 728 -1.05(-5.52%)
Mar 31, 2016 19.08 19.08 17.98 19.08 2,134 +0.00(+0.00%)
Mar 24, 2016 19.08 19.08 19.08 19.08 15 +0.00(+0.00%)
Mar 21, 2016 18.51 19.08 19.08 19.08 1 +0.57(+3.09%)
Mar 16, 2016 18.51 18.51 18.51 18.51 207 -0.00(-0.00%)
Mar 15, 2016 18.51 18.51 18.51 18.51 859 +0.19(+1.04%)
Mar 14, 2016 18.32 18.32 18.32 18.32 1,645 +0.10(+0.57%)
Mar 11, 2016 18.44 18.44 18.20 18.21 589 +0.04(+0.25%)
Mar 07, 2016 18.17 18.17 18.17 18.17 393 -0.17(-0.91%)
Mar 03, 2016 17.25 18.33 18.33 18.33 220 -0.16(-0.89%)
Mar 02, 2016 18.32 18.50 18.32 18.50 1,881 +0.32(+1.74%)
Mar 01, 2016 18.18 18.18 18.18 18.18 678 +0.53(+3.00%)
Feb 24, 2016 17.58 17.65 17.65 17.65 159 +0.47(+2.72%)
Feb 22, 2016 17.83 17.18 17.18 17.18 165 +0.01(+0.07%)
Feb 19, 2016 17.17 17.17 17.17 17.17 753 -0.88(-4.86%)
Feb 16, 2016 18.11 18.05 18.05 18.05 259 +0.89(+5.21%)
Feb 12, 2016 17.16 17.15 17.15 17.15 662 -0.20(-1.17%)
Feb 11, 2016 17.85 17.85 17.36 17.36 2,854 -0.49(-2.75%)
Feb 10, 2016 17.86 17.86 17.85 17.85 1,325 +0.00(+0.00%)
Feb 08, 2016 18.09 17.85 17.85 17.85 90 -0.01(-0.04%)
Feb 04, 2016 18.27 17.85 17.85 17.85 1,457 -0.05(-0.25%)
Feb 02, 2016 18.00 17.90 17.90 17.90 103 +0.02(+0.12%)
Feb 01, 2016 17.88 17.88 17.88 17.88 140 -0.21(-1.16%)
Jan 29, 2016 17.56 18.09 17.56 18.09 1,285 +0.07(+0.38%)
Jan 25, 2016 18.02 18.02 18.02 18.02 530 +0.29(+1.62%)
Jan 20, 2016 17.73 17.73 17.73 17.73 49 -0.13(-0.72%)
Jan 19, 2016 17.86 17.86 17.86 17.86 471 -0.28(-1.54%)
Jan 15, 2016 17.89 18.14 18.14 18.14 927 +0.15(+0.82%)
Jan 14, 2016 17.99 17.99 17.99 17.99 215 -0.00(-0.03%)
Jan 13, 2016 18.05 18.11 18.00 18.00 3,246 -0.19(-1.05%)
Jan 12, 2016 18.07 18.19 18.07 18.19 412 -0.15(-0.81%)
Jan 06, 2016 18.11 18.34 18.34 18.34 3,180 +0.23(+1.25%)
Jan 05, 2016 18.56 18.56 18.10 18.11 1,485 -0.00(-0.03%)
Jan 04, 2016 18.53 18.56 18.01 18.12 1,346 +0.00(+0.03%)
Dec 31, 2015 18.56 18.11 18.11 18.11 1,192 +0.23(+1.31%)
Dec 30, 2015 17.92 18.00 17.86 17.88 2,336 -0.05(-0.25%)
Dec 29, 2015 18.49 18.49 17.92 17.92 397 +0.05(+0.25%)
Dec 28, 2015 18.29 18.45 17.87 17.88 1,906 -0.01(-0.04%)
Dec 24, 2015 17.96 17.89 17.89 17.89 265 +0.19(+1.07%)
Dec 23, 2015 18.43 18.43 17.70 17.70 1,060 -0.25(-1.41%)
Dec 22, 2015 17.78 18.10 17.78 17.95 1,613 +0.17(+0.96%)
Dec 21, 2015 17.82 18.35 17.70 17.78 5,447 -0.46(-2.52%)
Dec 18, 2015 18.24 18.24 18.24 18.24 465 +0.54(+3.07%)
Dec 17, 2015 18.43 18.79 17.64 17.70 4,176 -0.70(-3.81%)
Dec 16, 2015 18.73 18.74 18.40 18.40 1,539 +0.80(+4.55%)
Dec 15, 2015 17.81 18.10 17.60 17.60 16,353 -0.14(-0.77%)
Dec 14, 2015 17.75 17.75 17.73 17.73 332 -0.02(-0.13%)
Dec 10, 2015 18.30 17.76 17.76 17.76 35 -0.58(-3.17%)
Dec 09, 2015 18.87 18.87 18.34 18.34 2,676 -0.16(-0.86%)
Dec 07, 2015 18.50 18.50 18.50 18.50 662 +0.00(+0.00%)
Dec 02, 2015 18.50 18.50 18.50 18.50 5 -0.01(-0.04%)
Dec 01, 2015 18.52 18.79 18.50 18.50 1,987 -0.33(-1.77%)
Nov 30, 2015 18.50 18.84 18.50 18.84 932 +0.34(+1.84%)
Nov 27, 2015 18.50 18.50 18.50 18.50 397 -0.10(-0.53%)
Nov 24, 2015 18.59 18.59 18.59 18.59 669 +0.10(+0.53%)
Nov 23, 2015 18.50 18.50 18.50 18.50 210 -0.19(-1.00%)
Nov 19, 2015 18.50 18.68 18.68 18.68 669 +0.19(+1.01%)
Nov 18, 2015 18.52 18.68 18.50 18.50 3,713 -0.19(-1.00%)
Nov 17, 2015 18.53 18.68 18.34 18.68 963 -0.00(-0.00%)
Nov 10, 2015 18.66 18.68 18.68 18.68 45 +0.17(+0.93%)
Nov 09, 2015 18.34 18.68 18.34 18.51 1,521 -0.16(-0.88%)
Nov 06, 2015 17.97 18.68 17.97 18.68 508 +0.57(+3.13%)
Nov 05, 2015 17.97 18.11 18.59 18.11 614 -0.48(-2.57%)
Nov 02, 2015 18.59 18.59 18.59 18.59 240 +0.07(+0.36%)
Oct 30, 2015 18.59 18.59 18.22 18.52 1,643 +0.36(+1.98%)
Oct 29, 2015 18.31 18.31 17.94 18.16 941 -0.03(-0.16%)
Oct 28, 2015 18.19 18.19 18.19 18.19 1,261 +0.22(+1.25%)
Oct 27, 2015 17.73 17.97 17.73 17.97 2,118 +0.22(+1.22%)
Oct 23, 2015 17.66 17.75 17.75 17.75 802 +0.00(+0.00%)
Oct 21, 2015 17.58 17.75 17.75 17.75 1,471 -0.00(-0.00%)
Oct 20, 2015 17.57 17.75 17.56 17.75 2,415 -0.19(-1.04%)
Oct 19, 2015 17.94 17.94 17.94 17.94 367 +0.52(+3.00%)
Oct 16, 2015 17.41 17.41 17.41 17.41 1,592 -0.04(-0.26%)
Oct 15, 2015 17.29 17.46 17.29 17.46 3,782 +0.19(+1.13%)
Oct 14, 2015 17.26 17.26 17.26 17.26 251 -0.04(-0.22%)
Oct 13, 2015 17.22 17.31 17.22 17.30 1,648 -0.04(-0.22%)
Oct 12, 2015 17.20 17.34 17.20 17.34 4,147 +0.15(+0.87%)
Oct 09, 2015 17.22 17.22 17.19 17.19 401 -0.32(-1.83%)
Oct 08, 2015 17.51 17.51 17.51 17.51 164 +0.34(+1.96%)
Oct 06, 2015 17.11 17.17 17.17 17.17 86 +0.06(+0.35%)
Oct 05, 2015 17.11 17.11 17.11 17.11 267 -0.40(-2.30%)
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.