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 (%)
Dec 31, 2009 9.701 9.550 9.550 9.550 2,175 +0.03(+0.36%)
Dec 30, 2009 9.336 9.515 9.336 9.515 4,858 -0.01(-0.14%)
Dec 28, 2009 9.529 9.529 9.529 9.529 0 -0.68(-6.62%)
Dec 24, 2009 9.322 10.20 9.322 10.20 1,305 -0.07(-0.67%)
Dec 21, 2009 10.27 10.27 10.27 10.27 0 +0.97(+10.37%)
Dec 18, 2009 10.26 10.26 9.308 9.308 2,971 -0.17(-1.82%)
Dec 16, 2009 9.481 9.481 9.481 9.481 0 -0.79(-7.66%)
Dec 15, 2009 10.27 10.27 10.27 10.27 362 -0.25(-2.36%)
Dec 14, 2009 9.929 10.52 9.929 10.52 2,465 +1.21(+12.96%)
Dec 10, 2009 9.308 9.308 9.308 9.308 0 -0.23(-2.42%)
Dec 09, 2009 9.539 9.539 9.539 9.539 145 +0.33(+3.61%)
Dec 08, 2009 9.205 9.207 9.205 9.207 1,334 +0.04(+0.40%)
Dec 07, 2009 9.067 9.171 9.067 9.171 435 -0.14(-1.48%)
Dec 04, 2009 9.150 9.308 8.350 9.308 9,571 +0.17(+1.89%)
Dec 03, 2009 9.998 9.998 8.964 9.136 3,190 -0.73(-7.41%)
Dec 02, 2009 9.646 9.946 9.646 9.867 1,015 +0.87(+9.65%)
Dec 01, 2009 9.343 9.343 8.998 8.998 1,160 -0.52(-5.43%)
Nov 30, 2009 9.688 9.688 9.515 9.515 290 -0.34(-3.50%)
Nov 27, 2009 9.860 9.860 9.860 9.860 145 -0.41(-3.96%)
Nov 24, 2009 10.27 10.27 10.27 10.27 290 -0.07(-0.67%)
Nov 23, 2009 10.34 10.34 10.34 10.34 725 +0.26(+2.60%)
Nov 20, 2009 10.51 10.51 10.07 10.07 2,828 -0.44(-4.20%)
Nov 19, 2009 10.34 10.52 10.34 10.52 580 +0.01(+0.08%)
Nov 16, 2009 10.51 10.51 10.51 10.51 0 -0.14(-1.30%)
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.