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 (%)
Sep 29, 2017 28.65 28.65 28.65 28.65 202 +0.30(+1.06%)
Sep 27, 2017 28.35 28.35 28.35 3 +0.25(+0.89%)
Sep 26, 2017 28.04 28.10 28.04 28.10 213 +0.10(+0.36%)
Sep 22, 2017 28.00 28.00 28.00 154 -0.26(-0.92%)
Sep 20, 2017 28.26 28.26 28.26 51 +0.41(+1.47%)
Sep 19, 2017 27.85 27.85 27.85 27.85 196 -0.93(-3.23%)
Sep 18, 2017 28.78 28.78 28.78 28.78 340 +0.92(+3.30%)
Sep 15, 2017 27.86 27.86 27.86 27.86 218 -0.44(-1.55%)
Sep 14, 2017 28.30 28.30 28.30 28.30 289 +0.08(+0.29%)
Sep 13, 2017 28.22 28.22 28.22 28.22 121 -0.23(-0.82%)
Sep 11, 2017 28.45 28.45 28.45 28 +0.07(+0.23%)
Sep 05, 2017 28.38 28.38 28.38 50 +0.33(+1.17%)
Sep 01, 2017 27.81 27.98 27.81 28.06 1,365 +0.23(+0.82%)
Aug 31, 2017 28.29 28.96 27.83 27.83 2,325 -0.38(-1.35%)
Aug 30, 2017 28.05 28.21 27.74 28.21 967 +0.21(+0.75%)
Aug 29, 2017 28.00 28.00 28.00 28.00 111 -0.04(-0.14%)
Aug 28, 2017 28.04 28.04 28.04 28.04 154 -0.42(-1.48%)
Aug 23, 2017 28.46 28.46 28.46 62 +0.34(+1.22%)
Aug 21, 2017 28.12 28.12 28.12 0 -0.62(-2.17%)
Aug 17, 2017 28.74 28.74 28.74 98 +0.75(+2.70%)
Aug 15, 2017 27.99 27.99 27.99 4 -0.05(-0.19%)
Aug 09, 2017 28.04 28.04 28.04 0 -0.96(-3.30%)
Aug 07, 2017 29.00 29.00 29.00 0 +0.27(+0.94%)
Aug 04, 2017 28.55 28.73 28.55 28.73 2,059 +0.43(+1.52%)
Jul 31, 2017 28.30 28.30 28.30 1 +0.08(+0.30%)
Jul 28, 2017 28.33 28.33 28.22 28.22 926 -0.00(-0.01%)
Jul 27, 2017 28.22 28.22 28.22 28.22 244 +0.17(+0.61%)
Jul 25, 2017 28.05 28.05 28.05 0 +0.05(+0.16%)
Jul 24, 2017 28.04 28.04 28.00 28.00 963 -0.98(-3.39%)
Jul 21, 2017 28.99 28.99 28.99 28.99 244 +0.49(+1.71%)
Jul 19, 2017 28.50 28.50 28.50 10 +0.58(+2.08%)
Jul 18, 2017 27.92 27.92 27.88 27.92 1,023 +0.01(+0.03%)
Jul 17, 2017 28.00 28.00 27.91 27.91 311 -0.70(-2.46%)
Jul 13, 2017 28.62 28.62 28.62 0 +0.20(+0.69%)
Jul 12, 2017 28.35 28.42 28.35 28.42 559 +0.34(+1.21%)
Jul 11, 2017 27.61 28.75 27.61 28.08 1,961 -0.70(-2.43%)
Jul 05, 2017 28.78 28.78 28.78 0 +0.91(+3.27%)
Jul 03, 2017 27.87 27.87 27.87 27.87 1,162 -0.01(-0.02%)
Jun 30, 2017 27.59 27.89 27.14 27.88 1,754 +0.55(+1.99%)
Jun 27, 2017 27.33 27.33 27.33 0 +0.33(+1.22%)
Jun 22, 2017 27.00 27.00 27.00 148 -0.04(-0.16%)
Jun 21, 2017 27.00 27.09 27.00 27.04 600 +0.54(+2.05%)
Jun 20, 2017 27.13 27.25 26.50 26.50 3,964 -0.32(-1.19%)
Jun 19, 2017 27.25 27.25 26.82 26.82 24,911 -0.67(-2.44%)
Jun 16, 2017 27.50 27.50 27.49 27.49 369 +0.49(+1.81%)
Jun 14, 2017 27.00 27.00 27.00 49 -0.33(-1.21%)
Jun 12, 2017 27.33 27.33 27.33 67 -0.17(-0.62%)
Jun 09, 2017 27.50 27.50 27.50 27.50 464 +0.00(+0.00%)
Jun 02, 2017 27.50 27.50 27.50 85 -0.50(-1.79%)
Jun 01, 2017 27.95 28.00 27.95 28.00 530 +1.01(+3.75%)
May 31, 2017 26.73 26.99 26.60 26.99 789 -1.01(-3.62%)
May 30, 2017 28.00 28.00 28.00 28.00 837 +0.00(+0.00%)
May 26, 2017 27.96 28.00 27.96 28.00 1,280 +1.21(+4.52%)
May 24, 2017 26.79 26.79 26.79 100 +0.01(+0.05%)
May 23, 2017 28.60 28.60 26.78 26.78 3,251 -1.82(-6.38%)
May 22, 2017 28.46 28.79 28.46 28.60 1,664 +0.15(+0.53%)
May 19, 2017 28.04 28.45 28.04 28.45 336 -0.44(-1.51%)
May 18, 2017 28.80 29.00 28.80 28.88 818 +0.03(+0.10%)
May 17, 2017 28.80 28.86 28.75 28.86 2,641 -0.14(-0.47%)
May 16, 2017 28.99 28.99 28.99 28.99 361 -0.26(-0.88%)
May 11, 2017 29.25 29.25 29.25 30 -0.20(-0.68%)
May 09, 2017 29.45 29.45 29.45 43 -0.10(-0.34%)
May 08, 2017 29.55 29.55 29.55 29.55 271 -0.01(-0.03%)
May 04, 2017 29.56 29.56 29.56 12 +0.12(+0.39%)
May 01, 2017 29.44 29.44 29.44 59 -0.12(-0.40%)
Apr 26, 2017 29.56 29.56 29.56 15 +0.75(+2.60%)
Apr 24, 2017 28.81 28.81 28.81 53 +0.56(+2.00%)
Apr 21, 2017 28.25 28.25 28.25 28.25 117 -1.46(-4.91%)
Apr 20, 2017 29.71 29.71 29.71 29.71 361 +0.46(+1.56%)
Apr 19, 2017 29.25 29.25 29.25 29.25 317 +1.00(+3.54%)
Apr 17, 2017 28.25 28.25 28.25 52 +0.00(+0.00%)
Apr 06, 2017 28.25 28.25 28.25 12 +0.25(+0.89%)
Apr 05, 2017 28.71 28.71 27.50 28.00 1,340 -1.61(-5.45%)
Apr 03, 2017 29.61 29.61 29.61 55 +0.36(+1.24%)
Mar 31, 2017 29.21 29.25 29.21 29.25 572 -0.25(-0.85%)
Mar 30, 2017 29.50 29.50 29.50 29.50 236 -0.50(-1.67%)
Mar 27, 2017 30.00 30.00 30.00 0 +1.87(+6.65%)
Mar 22, 2017 28.13 28.13 28.13 284 -1.87(-6.23%)
Mar 21, 2017 31.05 31.08 30.00 30.00 2,421 -1.50(-4.76%)
Mar 17, 2017 31.50 31.50 31.50 381 +2.55(+8.80%)
Mar 16, 2017 28.95 28.95 28.95 28.95 217 -0.04(-0.15%)
Mar 15, 2017 29.10 29.10 28.99 28.99 382 +0.49(+1.72%)
Mar 14, 2017 28.10 30.23 28.10 28.50 3,309 +1.00(+3.65%)
Mar 10, 2017 27.50 27.50 27.50 77 -0.61(-2.15%)
Mar 09, 2017 28.10 28.10 28.10 28.11 405 -0.14(-0.49%)
Mar 02, 2017 28.25 28.25 28.25 15 +0.25(+0.88%)
Mar 01, 2017 28.00 28.00 28.00 28.00 350 +0.65(+2.38%)
Feb 28, 2017 27.35 27.35 27.35 27.35 307 -0.74(-2.63%)
Feb 27, 2017 28.22 28.25 27.31 28.09 1,232 +0.29(+1.04%)
Feb 22, 2017 27.80 27.80 27.80 107 +1.00(+3.73%)
Feb 21, 2017 27.70 27.74 26.80 26.80 704 -0.64(-2.32%)
Feb 17, 2017 27.44 27.44 27.44 0 +0.27(+1.01%)
Feb 16, 2017 26.96 27.16 26.91 27.16 6,421 +0.57(+2.16%)
Feb 15, 2017 27.51 27.51 26.59 26.59 650 +0.09(+0.34%)
Feb 10, 2017 26.50 26.50 26.50 207 -0.75(-2.75%)
Feb 08, 2017 27.25 27.25 27.25 46 -0.30(-1.10%)
Feb 06, 2017 27.55 27.55 27.55 0 -0.45(-1.59%)
Feb 03, 2017 28.25 28.25 27.66 28.00 908 -0.12(-0.42%)
Feb 02, 2017 28.12 28.12 28.12 28.12 399 +0.35(+1.26%)
Feb 01, 2017 27.95 28.25 27.30 27.77 1,469 +1.14(+4.28%)
Jan 31, 2017 26.50 26.63 26.50 26.63 647 +0.05(+0.19%)
Jan 30, 2017 26.35 26.70 26.35 26.58 5,803 +0.45(+1.71%)
Jan 27, 2017 26.13 26.13 26.13 26.13 391 -0.17(-0.64%)
Jan 26, 2017 26.32 26.62 26.30 26.30 1,483 -0.20(-0.75%)
Jan 25, 2017 26.51 26.58 26.25 26.50 2,769 +0.25(+0.95%)
Jan 24, 2017 26.11 26.25 26.11 26.25 233 -0.25(-0.94%)
Jan 23, 2017 26.50 26.50 26.50 26.50 502 -0.60(-2.21%)
Jan 20, 2017 28.01 28.01 27.10 27.10 932 +0.10(+0.37%)
Jan 19, 2017 27.14 27.15 27.00 27.00 1,855 +0.19(+0.71%)
Jan 18, 2017 26.81 26.81 26.81 26.81 236 +0.21(+0.79%)
Jan 13, 2017 26.60 26.60 26.60 165 -0.65(-2.39%)
Jan 12, 2017 27.02 27.25 27.02 27.25 701 -0.11(-0.40%)
Jan 10, 2017 27.36 27.36 27.36 121 +0.36(+1.33%)
Jan 09, 2017 28.35 28.81 27.00 27.00 3,081 -2.44(-8.29%)
Jan 06, 2017 29.33 29.44 28.55 29.44 11,283 +0.08(+0.27%)
Jan 05, 2017 28.44 29.36 28.40 29.36 486 -1.64(-5.29%)
Jan 04, 2017 31.00 31.00 31.00 31.00 100 +2.24(+7.79%)
Jan 03, 2017 28.63 28.76 28.63 28.76 376 -0.49(-1.67%)
Dec 27, 2016 29.25 29.25 29.25 0 +0.25(+0.86%)
Dec 23, 2016 29.00 29.00 29.00 0 -0.50(-1.69%)
Dec 22, 2016 29.72 29.73 29.20 29.50 1,276 +1.50(+5.36%)
Dec 20, 2016 28.00 28.00 28.00 75 +0.49(+1.78%)
Dec 19, 2016 27.51 27.52 27.48 27.51 1,351 -0.01(-0.04%)
Dec 16, 2016 27.54 27.54 26.87 27.52 728 -0.03(-0.11%)
Dec 13, 2016 27.55 27.55 27.55 0 +1.05(+3.96%)
Dec 12, 2016 26.51 28.47 26.50 26.50 1,649 +0.43(+1.65%)
Dec 09, 2016 26.07 26.07 26.07 26.07 341 +0.07(+0.27%)
Dec 08, 2016 27.00 27.00 25.98 26.00 2,436 -0.74(-2.77%)
Dec 07, 2016 28.50 28.50 26.41 26.74 1,008 -2.26(-7.79%)
Dec 06, 2016 29.00 29.00 29.00 29.00 331 +3.35(+13.06%)
Dec 01, 2016 25.65 25.65 25.65 115 -0.71(-2.69%)
Nov 30, 2016 26.36 26.36 26.36 26.36 500 +0.23(+0.88%)
Nov 29, 2016 29.03 29.03 26.13 26.13 540 -2.87(-9.90%)
Nov 28, 2016 29.00 29.50 28.29 29.00 6,979 -1.00(-3.33%)
Nov 25, 2016 30.00 30.00 30.00 30.00 804 +4.01(+15.43%)
Nov 23, 2016 25.99 25.99 25.99 0 -0.01(-0.04%)
Nov 21, 2016 26.00 26.00 26.00 0 +0.50(+1.96%)
Nov 18, 2016 25.00 25.50 25.00 25.50 862 +0.00(+0.00%)
Nov 17, 2016 25.50 25.50 25.49 25.50 2,506 +0.17(+0.68%)
Nov 16, 2016 25.50 25.50 25.33 25.33 906 +0.08(+0.31%)
Nov 15, 2016 25.40 25.50 25.25 25.25 3,035 -0.04(-0.16%)
Nov 14, 2016 25.29 25.29 25.29 25.29 400 +0.36(+1.44%)
Nov 11, 2016 24.93 24.93 24.93 24.93 332 -0.19(-0.75%)
Nov 10, 2016 25.12 25.12 25.12 25.12 437 +1.00(+4.13%)
Nov 09, 2016 24.12 24.12 24.12 24.12 492 -1.31(-5.16%)
Nov 04, 2016 25.43 25.43 25.43 0 +0.48(+1.94%)
Nov 02, 2016 24.95 24.95 24.95 29 -0.80(-3.10%)
Oct 31, 2016 25.75 25.75 25.75 0 +0.51(+2.03%)
Oct 26, 2016 25.24 25.24 25.24 0 +1.22(+5.07%)
Oct 25, 2016 24.06 24.52 24.02 24.02 1,009 -0.49(-2.00%)
Oct 21, 2016 24.51 24.51 24.51 24.51 44 -0.49(-1.96%)
Oct 19, 2016 25.58 25.00 25.00 25.00 700 -0.73(-2.86%)
Oct 18, 2016 25.76 25.80 25.73 25.73 1,503 +0.08(+0.31%)
Oct 17, 2016 25.66 25.66 25.66 25.66 479 -0.14(-0.56%)
Oct 13, 2016 25.76 25.80 25.80 25.80 1,000 +0.08(+0.30%)
Oct 12, 2016 25.80 25.80 25.72 25.72 639 +0.39(+1.55%)
Oct 10, 2016 25.05 25.33 25.33 25.33 99 +0.16(+0.63%)
Oct 07, 2016 26.09 26.09 25.16 25.17 2,359 +0.17(+0.68%)
Oct 06, 2016 25.67 25.67 25.00 25.00 2,168 +0.72(+2.97%)
Oct 05, 2016 24.28 24.28 24.28 24.28 271 -0.30(-1.21%)
Oct 04, 2016 24.49 25.00 24.38 24.58 4,379 +0.03(+0.12%)
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.