Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)