Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.74	21.74	21.74	21.74	386	-0.59(-2.63%)
Feb 27, 2017	22.43	22.45	21.71	22.33	1,549	+0.45(+2.03%)
Feb 22, 2017		21.88	21.88	21.88	135	+0.79(+3.73%)
Feb 21, 2017	21.80	21.84	21.10	21.10	894	-0.50(-2.32%)
Feb 17, 2017		21.60	21.60	21.60	0	+0.21(+1.01%)
Feb 16, 2017	21.22	21.38	21.18	21.38	8,157	+0.45(+2.16%)
Feb 15, 2017	21.65	21.65	20.93	20.93	825	+0.07(+0.34%)
Feb 10, 2017		20.86	20.86	20.86	262	-0.59(-2.75%)
Feb 08, 2017		21.45	21.45	21.45	58	-0.24(-1.10%)
Feb 06, 2017		21.69	21.69	21.69	0	-0.35(-1.59%)
Feb 03, 2017	22.24	22.24	21.77	22.04	1,153	-0.09(-0.42%)
Feb 02, 2017	22.13	22.13	22.13	22.13	506	+0.27(+1.26%)
Feb 01, 2017	22.00	22.24	21.49	21.86	1,866	+0.90(+4.28%)
Jan 31, 2017	20.86	20.96	20.86	20.96	821	+0.04(+0.19%)
Jan 30, 2017	20.74	21.02	20.74	20.92	7,372	+0.35(+1.71%)
Jan 27, 2017	20.57	20.57	20.57	20.57	496	-0.13(-0.64%)
Jan 26, 2017	20.72	20.95	20.70	20.70	1,884	-0.16(-0.75%)
Jan 25, 2017	20.87	20.92	20.66	20.86	3,517	+0.20(+0.95%)
Jan 24, 2017	20.55	20.66	20.55	20.66	296	-0.20(-0.94%)
Jan 23, 2017	20.86	20.86	20.86	20.86	637	-0.47(-2.21%)
Jan 20, 2017	22.05	22.05	21.33	21.33	1,184	+0.08(+0.37%)
Jan 19, 2017	21.36	21.37	21.25	21.25	2,356	+0.15(+0.71%)
Jan 18, 2017	21.10	21.10	21.10	21.10	299	+0.17(+0.79%)
Jan 13, 2017		20.94	20.94	20.94	209	-0.51(-2.39%)
Jan 12, 2017	21.27	21.45	21.27	21.45	890	-0.09(-0.40%)
Jan 10, 2017		21.54	21.54	21.54	153	+0.28(+1.33%)
Jan 09, 2017	22.32	22.68	21.25	21.25	3,914	-1.92(-8.29%)
Jan 06, 2017	23.09	23.17	22.47	23.17	14,334	+0.06(+0.27%)
Jan 05, 2017	22.39	23.11	22.36	23.11	617	-1.29(-5.29%)
Jan 04, 2017	24.40	24.40	24.40	24.40	127	+1.76(+7.79%)
Jan 03, 2017	22.54	22.64	22.54	22.64	477	-0.39(-1.67%)
Dec 27, 2016		23.02	23.02	23.02	0	+0.20(+0.86%)
Dec 23, 2016		22.83	22.83	22.83	0	-0.39(-1.69%)
Dec 22, 2016	23.40	23.40	22.98	23.22	1,621	+1.18(+5.36%)
Dec 20, 2016		22.04	22.04	22.04	95	+0.39(+1.78%)
Dec 19, 2016	21.65	21.66	21.63	21.65	1,716	-0.01(-0.04%)
Dec 16, 2016	21.68	21.68	21.15	21.66	924	-0.02(-0.11%)
Dec 13, 2016		21.69	21.69	21.69	0	+0.83(+3.96%)
Dec 12, 2016	20.87	22.41	20.86	20.86	2,094	+0.34(+1.65%)
Dec 09, 2016	20.52	20.52	20.52	20.52	433	+0.06(+0.27%)
Dec 08, 2016	21.25	21.25	20.45	20.47	3,094	-0.58(-2.77%)
Dec 07, 2016	22.43	22.43	20.79	21.05	1,280	-1.78(-7.79%)
Dec 06, 2016	22.83	22.83	22.83	22.83	420	+2.64(+13.06%)