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 28, 2018 30.42 31.25 29.09 31.25 10,263 -0.04(-0.13%)
Sep 27, 2018 31.29 31.29 31.29 31.29 188 +0.66(+2.17%)
Sep 26, 2018 31.16 31.16 30.63 30.63 3,325 -0.37(-1.19%)
Sep 25, 2018 30.72 31.00 30.72 31.00 3,686 +0.61(+2.01%)
Sep 24, 2018 30.39 30.39 30.39 30.39 627 -1.37(-4.30%)
Sep 21, 2018 30.80 31.80 30.72 31.76 10,502 +1.59(+5.28%)
Sep 20, 2018 31.02 31.80 30.16 30.16 4,541 -0.66(-2.15%)
Sep 19, 2018 30.86 31.29 30.76 30.83 4,815 -0.18(-0.57%)
Sep 18, 2018 31.00 31.00 31.00 31.00 651 +0.04(+0.14%)
Sep 17, 2018 30.92 30.96 30.92 30.96 948 -0.01(-0.03%)
Sep 14, 2018 30.97 30.97 30.97 30.97 238 +0.00(+0.00%)
Sep 13, 2018 30.97 30.97 30.97 30.97 251 -0.45(-1.44%)
Sep 12, 2018 31.59 31.80 31.42 31.42 1,448 -0.08(-0.27%)
Sep 11, 2018 31.50 31.72 31.25 31.50 5,527 +0.34(+1.08%)
Sep 10, 2018 30.85 31.42 30.85 31.17 3,841 -0.08(-0.27%)
Sep 07, 2018 32.02 32.43 30.89 31.25 4,773 -0.66(-2.08%)
Sep 06, 2018 30.92 31.92 30.90 31.92 4,625 +0.83(+2.67%)
Sep 05, 2018 31.91 31.91 31.00 31.09 4,024 +0.04(+0.13%)
Sep 04, 2018 31.00 31.38 30.72 31.04 5,601 +0.38(+1.23%)
Aug 31, 2018 30.67 30.67 30.67 0 -1.44(-4.49%)
Aug 30, 2018 32.11 32.11 32.11 32.11 323 +0.05(+0.17%)
Aug 29, 2018 31.69 32.06 31.69 32.05 3,260 +0.26(+0.82%)
Aug 28, 2018 31.35 31.79 31.27 31.79 2,124 +0.02(+0.05%)
Aug 27, 2018 31.69 31.86 31.69 31.77 1,312 +0.08(+0.26%)
Aug 24, 2018 31.69 31.69 31.69 242 +0.00(+0.00%)
Aug 23, 2018 31.59 31.69 31.11 31.69 4,706 -0.04(-0.13%)
Aug 22, 2018 30.80 31.73 30.73 31.73 10,203 +0.29(+0.93%)
Aug 21, 2018 31.86 31.86 31.19 31.44 4,135 +0.25(+0.80%)
Aug 20, 2018 31.19 31.19 31.19 31.19 394 +0.01(+0.03%)
Aug 17, 2018 31.18 31.38 30.86 31.18 5,289 +0.01(+0.03%)
Aug 16, 2018 31.19 31.19 30.34 31.18 8,449 -0.02(-0.05%)
Aug 15, 2018 31.19 31.19 31.19 31.19 194 +0.00(+0.00%)
Aug 14, 2018 31.19 31.19 31.19 31.19 240 -0.29(-0.92%)
Aug 13, 2018 31.20 31.82 31.20 31.48 763 -0.06(-0.18%)
Aug 10, 2018 31.54 31.54 31.54 54 +0.00(+0.01%)
Aug 09, 2018 31.44 31.54 31.44 31.54 1,353 +0.15(+0.47%)
Aug 08, 2018 31.39 31.39 31.39 20 -0.00(-0.01%)
Aug 07, 2018 31.58 31.58 31.39 31.39 1,793 -0.19(-0.60%)
Aug 06, 2018 30.30 31.58 30.11 31.58 5,875 +1.56(+5.18%)
Aug 03, 2018 30.53 30.75 29.80 30.03 5,169 -0.35(-1.15%)
Aug 02, 2018 30.32 30.38 30.10 30.38 3,196 +0.06(+0.19%)
Aug 01, 2018 31.34 31.34 29.24 30.32 9,119 -1.08(-3.44%)
Jul 31, 2018 31.40 31.40 31.15 31.40 3,128 +0.00(+0.00%)
Jul 30, 2018 31.15 31.40 31.15 31.40 1,719 -0.21(-0.66%)
Jul 27, 2018 30.37 31.61 29.94 31.61 23,082 +0.83(+2.70%)
Jul 26, 2018 30.78 30.78 30.78 30.78 622 +0.03(+0.11%)
Jul 25, 2018 30.74 30.74 30.74 30.74 1,011 +0.00(+0.00%)
Jul 24, 2018 31.21 31.21 30.61 30.74 6,691 -0.45(-1.44%)
Jul 23, 2018 30.78 31.19 28.73 31.19 5,686 +1.25(+4.17%)
Jul 20, 2018 29.11 29.94 29.11 29.94 4,335 -0.42(-1.37%)
Jul 19, 2018 30.46 30.78 30.36 30.36 632 +1.12(+3.84%)
Jul 16, 2018 29.24 29.24 29.24 0 +0.90(+3.17%)
Jul 13, 2018 28.45 28.45 28.11 28.34 2,528 -0.59(-2.04%)
Jul 12, 2018 29.16 29.16 28.93 28.93 1,681 -0.52(-1.75%)
Jul 11, 2018 29.45 29.45 29.45 29.45 348 -0.02(-0.08%)
Jul 10, 2018 29.47 29.47 29.47 29.47 1,025 -0.00(-0.01%)
Jul 09, 2018 29.47 29.47 29.47 29.47 525 +0.36(+1.23%)
Jul 06, 2018 29.11 29.11 29.11 29.11 461 -0.36(-1.21%)
Jul 05, 2018 29.94 29.94 29.47 29.47 514 +1.06(+3.74%)
Jul 02, 2018 28.41 28.41 28.41 0 -0.12(-0.44%)
Jun 29, 2018 28.53 28.53 28.53 28.53 931 +0.12(+0.44%)
Jun 28, 2018 28.53 28.53 28.41 28.41 617 +0.12(+0.44%)
Jun 27, 2018 28.28 28.28 28.28 28.28 2,628 +0.00(+0.00%)
Jun 26, 2018 28.28 28.28 28.28 28.28 281 -0.07(-0.23%)
Jun 25, 2018 28.35 28.35 28.35 28.35 312 -0.18(-0.64%)
Jun 22, 2018 28.53 28.70 28.53 28.53 13,747 +0.00(+0.00%)
Jun 21, 2018 28.49 28.63 28.49 28.53 3,251 +0.03(+0.10%)
Jun 20, 2018 28.28 28.70 28.16 28.50 5,621 +0.47(+1.68%)
Jun 19, 2018 28.11 28.35 28.01 28.03 7,987 -1.07(-3.69%)
Jun 15, 2018 29.10 29.10 29.10 560 +0.82(+2.91%)
Jun 14, 2018 28.28 28.28 27.72 28.28 5,639 +0.08(+0.28%)
Jun 13, 2018 27.63 28.20 27.63 28.20 853 -0.26(-0.93%)
Jun 12, 2018 28.47 28.47 28.47 28.47 2,371 +0.19(+0.67%)
Jun 11, 2018 28.53 28.53 28.10 28.28 4,576 -0.25(-0.88%)
Jun 08, 2018 28.36 28.86 27.87 28.53 9,761 +0.74(+2.66%)
Jun 06, 2018 27.79 27.79 27.79 114 -0.16(-0.57%)
Jun 05, 2018 28.28 28.28 27.95 27.95 3,106 -0.17(-0.62%)
Jun 04, 2018 28.95 28.95 27.83 28.12 3,784 -0.57(-2.00%)
Jun 01, 2018 28.70 28.90 27.63 28.70 2,219 -0.18(-0.63%)
May 31, 2018 28.88 28.88 27.34 28.88 4,843 +0.13(+0.46%)
May 30, 2018 29.25 29.51 28.75 28.75 1,739 +0.07(+0.26%)
May 29, 2018 28.42 28.67 28.42 28.67 1,272 -0.26(-0.88%)
May 25, 2018 28.93 28.93 28.93 0 +0.67(+2.36%)
May 24, 2018 28.26 28.26 28.26 28.26 632 +0.04(+0.15%)
May 23, 2018 28.24 29.29 28.22 28.22 10,336 -0.40(-1.38%)
May 22, 2018 27.00 28.88 27.00 28.62 14,637 +1.65(+6.12%)
May 21, 2018 26.85 26.97 26.14 26.97 4,081 -0.50(-1.82%)
May 17, 2018 27.46 27.46 27.46 53 +0.40(+1.48%)
May 16, 2018 27.40 27.64 26.61 27.06 6,778 -0.46(-1.66%)
May 15, 2018 27.50 27.60 27.27 27.52 3,785 +1.11(+4.20%)
May 14, 2018 27.37 27.37 26.41 26.41 2,401 -1.13(-4.09%)
May 11, 2018 26.58 27.54 26.17 27.54 2,444 +0.77(+2.89%)
May 10, 2018 26.76 26.76 26.76 26.76 362 +0.36(+1.36%)
May 07, 2018 26.40 26.40 26.40 39 -0.29(-1.08%)
May 03, 2018 26.69 26.69 26.69 397 -0.12(-0.46%)
May 02, 2018 26.82 26.82 26.82 26.82 161 +1.07(+4.14%)
Apr 30, 2018 25.75 25.75 25.75 98 -1.85(-6.70%)
Apr 27, 2018 27.60 27.60 27.60 27.60 416 +1.98(+7.73%)
Apr 26, 2018 25.83 27.41 25.62 25.62 2,151 -0.65(-2.48%)
Apr 24, 2018 26.27 26.27 26.27 59 -1.37(-4.96%)
Apr 23, 2018 27.50 27.64 27.44 27.64 668 +0.62(+2.29%)
Apr 19, 2018 27.02 27.02 27.02 132 -0.54(-1.96%)
Apr 18, 2018 27.56 27.56 27.56 27.56 335 -0.08(-0.28%)
Apr 16, 2018 27.64 27.64 27.64 105 +1.46(+5.58%)
Apr 12, 2018 26.18 26.18 26.18 54 -1.05(-3.85%)
Apr 11, 2018 26.57 27.23 26.57 27.23 1,164 +0.49(+1.83%)
Apr 10, 2018 26.40 26.74 26.20 26.74 1,636 -0.85(-3.08%)
Apr 09, 2018 27.59 27.59 27.59 27.59 403 -0.05(-0.19%)
Apr 06, 2018 27.64 27.64 27.64 27.64 379 +1.03(+3.88%)
Apr 05, 2018 26.61 26.61 26.61 26.61 408 +0.92(+3.60%)
Apr 04, 2018 25.69 25.69 25.69 25.69 262 -0.15(-0.57%)
Apr 03, 2018 26.20 26.20 25.84 25.84 1,034 -0.21(-0.80%)
Apr 02, 2018 26.12 26.16 25.99 26.04 1,468 -1.52(-5.52%)
Mar 29, 2018 27.57 27.57 27.57 0 -0.01(-0.03%)
Mar 26, 2018 27.57 27.57 27.57 115 +0.27(+1.00%)
Mar 23, 2018 25.84 27.30 25.84 27.30 4,189 +0.07(+0.26%)
Mar 21, 2018 27.23 27.23 27.23 0 +0.82(+3.09%)
Mar 20, 2018 25.91 27.23 25.21 26.41 8,901 -0.69(-2.56%)
Mar 19, 2018 27.11 27.11 27.11 27.11 381 +0.02(+0.06%)
Mar 16, 2018 25.18 27.09 25.18 27.09 1,977 -0.14(-0.51%)
Mar 15, 2018 27.23 27.23 27.23 27.23 482 +1.24(+4.76%)
Mar 12, 2018 25.99 25.99 25.99 3 +1.47(+5.99%)
Mar 09, 2018 26.08 26.08 24.52 24.52 4,702 -2.71(-9.94%)
Mar 08, 2018 27.64 27.64 27.23 27.23 2,202 -0.40(-1.46%)
Mar 07, 2018 27.63 27.63 27.63 27.63 138 +1.02(+3.85%)
Mar 06, 2018 25.58 26.61 25.58 26.61 1,359 -0.21(-0.77%)
Mar 05, 2018 27.23 27.23 26.82 26.82 1,255 -0.33(-1.22%)
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%)
Dec 04, 2017 25.35 25.35 24.93 24.93 29,064 +0.00(+0.00%)
Nov 24, 2017 24.93 24.93 24.93 488 -0.11(-0.45%)
Nov 22, 2017 24.37 25.04 24.37 25.04 465 +1.07(+4.45%)
Nov 21, 2017 23.97 23.97 23.97 23.97 605 +0.15(+0.63%)
Nov 20, 2017 23.82 23.82 23.82 23.82 218 -0.65(-2.66%)
Nov 16, 2017 24.47 24.47 24.47 46 -0.61(-2.42%)
Nov 15, 2017 25.04 25.08 25.02 25.08 1,428 +0.30(+1.20%)
Nov 13, 2017 24.78 24.78 24.78 3 +0.35(+1.43%)
Nov 09, 2017 24.44 24.44 24.44 0 +0.67(+2.84%)
Nov 07, 2017 23.76 23.76 23.76 8 -1.20(-4.82%)
Oct 31, 2017 24.97 24.97 24.97 11 -0.16(-0.63%)
Oct 24, 2017 25.12 25.12 25.12 92 +1.11(+4.60%)
Oct 23, 2017 23.75 24.02 23.43 24.02 584 +0.84(+3.62%)
Oct 19, 2017 23.18 23.18 23.18 7 +0.04(+0.17%)
Oct 18, 2017 23.14 23.14 23.14 23.14 423 +0.01(+0.04%)
Oct 17, 2017 23.13 23.13 23.13 23.13 260 +0.04(+0.16%)
Oct 16, 2017 23.10 23.10 23.09 23.09 925 +0.34(+1.51%)
Oct 12, 2017 22.75 22.75 22.75 37 -0.61(-2.63%)
Oct 11, 2017 22.89 23.36 22.89 23.36 535 +0.53(+2.30%)
Oct 10, 2017 22.84 22.84 22.84 22.84 338 +0.26(+1.13%)
Oct 09, 2017 22.73 22.78 22.58 22.58 551 -0.84(-3.59%)
Oct 06, 2017 23.42 23.42 23.42 23.42 500 -0.45(-1.87%)
Oct 05, 2017 23.87 23.87 23.87 23.87 240 +0.41(+1.73%)
Oct 03, 2017 23.46 23.46 23.46 0 +0.00(+0.00%)
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.