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 30, 2015 18.04 18.86 18.04 18.73 24,075 +0.66(+3.65%)
Apr 29, 2015 17.90 18.14 17.82 18.07 4,680 +0.07(+0.41%)
Apr 28, 2015 18.09 18.11 17.80 18.00 4,948 -0.18(-1.01%)
Apr 27, 2015 18.29 18.29 17.87 18.18 2,358 -0.05(-0.28%)
Apr 24, 2015 18.27 18.27 18.23 18.23 879 +0.62(+3.53%)
Apr 23, 2015 17.61 17.61 17.61 17.61 385 -0.77(-4.18%)
Apr 20, 2015 17.87 18.38 18.38 18.38 546 -0.63(-3.31%)
Apr 17, 2015 19.01 19.01 19.01 19.01 274 +0.12(+0.62%)
Apr 16, 2015 18.37 18.89 17.63 18.89 1,964 +0.50(+2.71%)
Apr 06, 2015 18.92 18.40 18.40 18.40 273 +0.16(+0.88%)
Apr 01, 2015 18.23 18.23 18.23 18.23 409 -0.15(-0.80%)
Mar 31, 2015 18.38 18.38 18.38 18.38 546 -0.66(-3.46%)
Mar 30, 2015 18.38 19.04 18.38 19.04 7,721 +0.41(+2.19%)
Mar 26, 2015 18.63 18.63 18.63 18.63 136 +0.40(+2.18%)
Mar 20, 2015 18.23 18.23 18.23 18.23 36 -0.27(-1.46%)
Mar 19, 2015 18.49 19.04 18.49 18.51 802 -1.38(-6.92%)
Mar 18, 2015 19.88 19.88 19.88 19.88 340 +0.62(+3.23%)
Mar 17, 2015 19.26 19.26 19.26 19.26 443 -0.29(-1.50%)
Mar 09, 2015 19.55 19.55 19.55 19.55 17 +1.36(+7.49%)
Mar 06, 2015 18.19 18.19 18.19 18.19 539 -0.27(-1.47%)
Mar 05, 2015 18.76 18.76 18.46 18.46 682 -0.01(-0.04%)
Mar 04, 2015 18.47 18.47 18.47 18.47 379 -0.21(-1.10%)
Mar 02, 2015 18.70 18.70 18.49 18.67 1,156 -0.89(-4.53%)
Feb 25, 2015 19.56 19.56 19.56 19.56 275 +1.30(+7.11%)
Feb 20, 2015 18.26 18.26 18.26 18.26 551 -1.05(-5.41%)
Feb 19, 2015 19.31 19.31 19.31 19.31 157 +1.22(+6.75%)
Feb 18, 2015 18.13 19.60 18.09 18.09 881 -1.05(-5.47%)
Feb 17, 2015 18.44 19.13 18.44 19.13 906 +1.69(+9.70%)
Feb 13, 2015 17.49 17.44 17.44 17.44 275 -0.63(-3.49%)
Feb 12, 2015 18.12 18.12 18.07 18.07 483 -0.07(-0.40%)
Feb 11, 2015 18.20 18.20 17.46 18.15 3,058 -1.45(-7.41%)
Feb 09, 2015 19.60 19.60 19.60 19.60 413 +0.00(+0.00%)
Feb 06, 2015 19.60 19.60 19.60 19.60 606 +1.45(+8.00%)
Feb 05, 2015 18.45 18.45 18.15 18.15 834 +0.00(+0.00%)
Feb 04, 2015 18.14 18.14 18.14 18.14 318 +0.55(+3.13%)
Feb 02, 2015 18.15 17.59 17.59 17.59 7,577 -1.13(-6.05%)
Jan 30, 2015 18.73 18.73 18.73 18.73 450 +0.47(+2.58%)
Jan 29, 2015 18.25 18.25 18.25 18.25 242 +0.11(+0.60%)
Jan 28, 2015 18.15 18.15 18.15 18.15 137 +1.09(+6.38%)
Jan 22, 2015 17.06 17.06 17.06 17.06 413 -0.40(-2.29%)
Jan 21, 2015 17.46 17.46 17.46 17.46 147 -2.08(-10.65%)
Jan 16, 2015 19.54 19.54 19.54 19.54 79 +1.39(+7.66%)
Jan 13, 2015 18.15 18.15 18.15 18.15 6 +0.18(+1.01%)
Jan 08, 2015 17.96 17.96 17.96 17.96 137 +0.33(+1.85%)
Jan 06, 2015 17.57 17.64 17.64 17.64 9 -1.92(-9.83%)
Jan 02, 2015 19.56 19.56 19.56 19.56 413 +1.42(+7.80%)
Dec 31, 2014 18.15 18.15 18.15 18.15 413 -0.00(-0.00%)
Dec 26, 2014 18.15 18.15 18.15 18.15 13 -0.36(-1.96%)
Dec 24, 2014 18.51 18.51 18.51 18.51 1,515 +0.73(+4.08%)
Dec 23, 2014 17.78 17.78 17.78 17.78 524 -0.36(-2.00%)
Dec 18, 2014 18.17 18.15 18.15 18.15 85 -0.36(-1.96%)
Dec 17, 2014 18.15 18.51 18.15 18.51 551 +0.18(+0.99%)
Dec 16, 2014 19.05 19.05 18.33 18.33 618 +0.54(+3.06%)
Dec 12, 2014 17.78 17.78 17.78 17.78 413 -0.00(-0.00%)
Dec 11, 2014 17.78 17.78 17.78 17.78 322 +0.35(+1.99%)
Dec 10, 2014 17.80 17.80 17.42 17.44 723 -0.35(-1.95%)
Dec 05, 2014 17.78 17.78 17.78 17.78 63 +0.00(+0.00%)
Dec 04, 2014 17.78 17.78 17.78 17.78 287 -0.18(-1.01%)
Dec 03, 2014 17.96 17.96 16.51 17.96 1,226 -0.54(-2.94%)
Dec 01, 2014 17.82 18.51 18.51 18.51 85 -0.36(-1.92%)
Nov 28, 2014 18.87 18.87 18.87 18.87 137 -0.69(-3.52%)
Nov 26, 2014 19.56 19.56 19.56 19.56 275 +1.94(+11.00%)
Nov 25, 2014 17.65 17.65 17.62 17.62 845 +0.32(+1.83%)
Nov 21, 2014 16.26 17.31 17.31 17.31 237 -1.76(-9.21%)
Nov 18, 2014 17.48 19.06 19.06 19.06 2,224 +0.22(+1.15%)
Nov 17, 2014 17.26 18.87 17.26 18.85 1,512 +1.58(+9.17%)
Nov 12, 2014 17.26 17.26 17.26 17.26 278 +0.00(+0.00%)
Nov 11, 2014 17.26 17.26 17.26 17.26 278 +0.36(+2.13%)
Nov 10, 2014 17.62 17.62 16.87 16.90 3,489 +0.01(+0.08%)
Nov 07, 2014 16.90 16.90 16.89 16.89 736 -0.01(-0.08%)
Nov 06, 2014 16.90 16.90 16.90 16.90 1,543 -0.34(-1.96%)
Nov 05, 2014 17.26 17.28 17.24 17.24 1,070 -0.02(-0.12%)
Nov 04, 2014 17.25 17.26 17.25 17.26 614 -0.00(-0.00%)
Nov 03, 2014 17.98 17.98 17.26 17.26 2,695 -0.72(-4.00%)
Oct 31, 2014 17.98 17.98 17.98 17.98 278 +0.45(+2.54%)
Oct 30, 2014 17.98 17.98 17.54 17.54 1,031 -0.45(-2.48%)
Oct 29, 2014 18.05 17.08 17.98 17.98 565 +0.90(+5.26%)
Oct 27, 2014 18.05 17.08 17.08 17.08 4,448 -0.58(-3.26%)
Oct 22, 2014 17.66 17.66 17.66 17.66 417 -1.04(-5.54%)
Oct 16, 2014 18.69 18.69 18.69 18.69 417 +0.63(+3.46%)
Oct 09, 2014 18.07 18.07 18.07 18.07 278 -0.63(-3.35%)
Oct 08, 2014 18.34 18.69 18.34 18.69 1,062 +0.64(+3.55%)
Oct 06, 2014 18.05 18.05 18.05 18.05 278 -0.29(-1.57%)
Oct 01, 2014 18.34 18.34 18.34 18.34 2,641 +0.03(+0.16%)
Sep 29, 2014 18.06 18.31 18.31 18.31 763 +0.26(+1.43%)
Sep 25, 2014 18.05 18.05 18.05 18.05 4 -0.32(-1.76%)
Sep 23, 2014 18.38 18.38 18.38 18.38 1,251 +0.27(+1.51%)
Sep 19, 2014 17.74 18.10 18.10 18.10 130 +0.12(+0.64%)
Sep 18, 2014 17.85 17.99 17.64 17.99 1,550 -0.71(-3.81%)
Sep 17, 2014 18.70 18.70 18.70 18.70 519 +0.56(+3.09%)
Sep 16, 2014 18.02 18.16 17.67 18.14 1,305 +0.14(+0.80%)
Sep 15, 2014 18.13 18.13 17.98 18.00 1,526 +0.14(+0.81%)
Sep 12, 2014 17.82 18.05 18.05 17.85 278 -0.20(-1.12%)
Sep 11, 2014 18.13 18.13 18.05 18.05 503 +0.00(+0.00%)
Sep 10, 2014 18.13 18.13 18.03 18.05 1,480 -0.18(-0.99%)
Sep 09, 2014 18.20 18.23 18.20 18.23 486 +0.22(+1.20%)
Sep 08, 2014 18.06 18.06 17.98 18.02 798 -0.32(-1.73%)
Sep 05, 2014 18.31 18.33 18.20 18.33 903 +0.05(+0.28%)
Sep 04, 2014 18.70 18.70 17.98 18.28 1,117 -0.02(-0.11%)
Sep 03, 2014 17.87 18.34 17.80 18.30 5,277 +0.32(+1.79%)
Sep 02, 2014 18.19 18.27 17.98 17.98 15,274 -0.14(-0.79%)
Aug 29, 2014 18.34 18.13 18.13 18.13 4,309 +0.00(+0.00%)
Aug 28, 2014 18.70 18.70 18.13 18.13 417 +0.09(+0.48%)
Aug 27, 2014 18.00 18.04 17.83 18.04 4,047 +0.01(+0.04%)
Aug 26, 2014 18.00 18.18 17.47 18.03 2,804 +0.03(+0.16%)
Aug 25, 2014 18.00 18.03 17.86 18.00 6,093 -0.18(-0.98%)
Aug 21, 2014 17.78 18.18 18.18 18.18 701 +0.12(+0.67%)
Aug 20, 2014 18.25 18.25 17.79 18.06 4,029 -0.30(-1.63%)
Aug 19, 2014 18.18 18.36 18.18 18.36 596 +0.18(+0.98%)
Aug 18, 2014 17.85 18.18 17.85 18.18 476 -0.09(-0.51%)
Aug 15, 2014 18.31 18.31 18.27 18.27 1,023 -0.10(-0.54%)
Aug 14, 2014 18.54 18.54 17.50 18.37 2,061 -0.17(-0.92%)
Aug 13, 2014 18.55 18.55 18.55 18.55 262 +0.01(+0.04%)
Aug 08, 2014 18.54 18.54 18.54 18.54 140 +0.00(+0.00%)
Aug 01, 2014 18.80 18.54 18.54 18.54 18 -0.71(-3.70%)
Jul 31, 2014 19.25 19.25 19.25 19.25 392 +0.01(+0.04%)
Jul 30, 2014 18.97 19.24 18.97 19.24 408 +0.89(+4.86%)
Jul 25, 2014 18.35 18.35 18.35 18.35 70 -0.40(-2.15%)
Jul 23, 2014 19.25 19.25 18.18 18.76 2,098 -0.47(-2.47%)
Jul 22, 2014 19.23 19.23 19.23 19.23 140 -0.01(-0.07%)
Jul 21, 2014 18.98 19.25 18.72 19.24 1,900 +0.49(+2.62%)
Jul 16, 2014 18.72 18.75 18.75 18.75 420 -0.14(-0.75%)
Jul 15, 2014 18.90 18.90 18.90 18.90 145 +0.00(+0.00%)
Jul 14, 2014 18.90 18.90 18.90 18.90 685 -0.01(-0.04%)
Jul 11, 2014 18.54 18.92 18.54 18.90 1,466 +0.00(+0.00%)
Jul 10, 2014 18.90 18.90 18.90 18.90 168 -0.09(-0.49%)
Jul 09, 2014 18.27 19.00 18.27 19.00 559 -0.08(-0.41%)
Jul 03, 2014 19.61 19.07 19.07 19.07 91 -0.53(-2.73%)
Jul 02, 2014 19.49 19.61 19.49 19.61 687 +0.37(+1.93%)
Jul 01, 2014 19.25 19.25 19.23 19.24 1,490 +0.06(+0.33%)
Jun 30, 2014 19.17 19.17 19.17 19.17 249 +0.85(+4.63%)
Jun 27, 2014 18.92 18.92 18.32 18.32 342 -0.65(-3.42%)
Jun 26, 2014 18.69 18.97 17.50 18.97 2,142 +0.00(+0.00%)
Jun 25, 2014 18.25 18.97 18.25 18.97 280 +0.80(+4.39%)
Jun 24, 2014 17.50 18.18 17.50 18.18 426 -1.11(-5.73%)
Jun 23, 2014 18.86 19.89 18.86 19.28 1,566 +0.42(+2.23%)
Jun 19, 2014 18.84 18.86 18.86 18.86 68 +0.07(+0.38%)
Jun 18, 2014 18.36 18.79 18.36 18.79 607 +0.47(+2.57%)
Jun 17, 2014 18.11 18.32 18.11 18.32 856 +0.70(+3.97%)
Jun 13, 2014 17.40 17.62 17.62 17.62 144 +0.36(+2.11%)
Jun 12, 2014 17.46 17.46 17.26 17.26 708 -0.21(-1.22%)
Jun 11, 2014 17.85 17.85 14.28 17.47 21,318 -0.23(-1.29%)
Jun 05, 2014 17.70 17.70 17.70 17.70 0 -0.59(-3.23%)
Jun 04, 2014 18.29 18.29 18.29 18.29 560 -0.07(-0.39%)
Jun 03, 2014 18.36 18.36 18.36 18.36 424 +0.01(+0.04%)
Jun 02, 2014 18.35 18.35 18.35 18.35 370 +0.26(+1.42%)
May 23, 2014 18.10 18.10 18.10 18.10 0 -0.11(-0.58%)
May 22, 2014 18.20 18.20 18.20 18.20 424 +0.14(+0.80%)
May 21, 2014 18.06 18.06 18.06 18.06 325 +0.10(+0.57%)
May 20, 2014 17.68 17.96 17.68 17.96 585 -0.11(-0.63%)
May 19, 2014 18.07 18.07 18.07 18.07 282 -0.42(-2.26%)
May 16, 2014 18.24 18.49 18.24 18.49 427 +0.30(+1.63%)
May 15, 2014 18.19 18.19 18.19 18.19 158 +0.25(+1.37%)
May 14, 2014 18.06 18.06 17.94 17.94 596 -0.12(-0.66%)
May 13, 2014 18.06 18.06 18.06 18.06 353 +0.07(+0.39%)
May 09, 2014 17.99 17.99 17.99 17.99 282 +0.21(+1.15%)
May 08, 2014 17.79 17.79 17.79 17.79 282 -0.57(-3.08%)
May 05, 2014 18.34 18.35 18.35 18.35 424 +0.29(+1.60%)
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.