Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.60	23.93	23.25	23.60	1,778	-0.10(-0.42%)
May 28, 2015	23.85	23.85	23.70	23.70	1,588	-0.80(-3.27%)
May 26, 2015	24.50	24.50	24.50	24.50	100	+0.45(+1.87%)
May 22, 2015	24.07	24.05	24.05	24.05	900	+0.05(+0.21%)
May 21, 2015	23.38	24.00	23.35	24.00	753	-0.12(-0.50%)
May 20, 2015	24.00	24.19	23.82	24.12	3,800	+0.32(+1.33%)
May 19, 2015	24.00	24.08	23.75	23.80	1,142	-0.09(-0.36%)
May 18, 2015	24.56	24.56	23.02	23.89	7,211	-0.71(-2.89%)
May 15, 2015	24.63	24.63	24.60	24.60	2,239	-0.10(-0.40%)
May 14, 2015	24.65	24.70	24.65	24.70	903	+0.02(+0.08%)
May 13, 2015	24.65	24.75	24.65	24.68	2,245	-0.31(-1.24%)
May 12, 2015	24.70	24.99	24.55	24.99	1,118	+0.25(+1.01%)
May 11, 2015	24.75	25.08	24.74	24.74	4,146	-0.06(-0.24%)
May 08, 2015	24.80	25.15	24.80	24.80	3,501	-0.05(-0.20%)
May 07, 2015	25.00	25.03	24.85	24.85	1,827	-0.19(-0.76%)
May 06, 2015	25.30	25.35	25.04	25.04	11,117	-0.26(-1.03%)
May 05, 2015	25.41	25.41	25.30	25.30	1,461	-0.10(-0.39%)
May 04, 2015	25.59	25.65	25.35	25.40	2,916	-0.02(-0.08%)
May 01, 2015	25.60	26.08	25.42	25.42	17,345	-0.16(-0.63%)
Apr 30, 2015	24.63	25.75	24.63	25.58	17,631	+0.90(+3.65%)
Apr 29, 2015	24.44	24.77	24.34	24.68	3,428	+0.10(+0.41%)
Apr 28, 2015	24.70	24.73	24.30	24.58	3,624	-0.25(-1.01%)
Apr 27, 2015	24.97	24.97	24.40	24.83	1,727	-0.07(-0.28%)
Apr 24, 2015	24.95	24.95	24.90	24.90	644	+0.85(+3.53%)
Apr 23, 2015	24.05	24.05	24.05	24.05	282	-1.05(-4.18%)
Apr 20, 2015	24.40	25.10	25.10	25.10	400	-0.86(-3.31%)
Apr 17, 2015	25.96	25.96	25.96	25.96	201	+0.16(+0.62%)
Apr 16, 2015	25.08	25.80	24.07	25.80	1,439	+0.68(+2.71%)
Apr 06, 2015	25.84	25.12	25.12	25.12	200	+0.22(+0.88%)
Apr 01, 2015	24.90	24.90	24.90	24.90	300	-0.20(-0.80%)
Mar 31, 2015	25.10	25.10	25.10	25.10	400	-0.90(-3.46%)
Mar 30, 2015	25.10	26.00	25.10	26.00	5,655	+0.56(+2.19%)
Mar 26, 2015	25.44	25.44	25.44	25.44	100	+0.54(+2.18%)
Mar 20, 2015	24.90	24.90	24.90	24.90	27	-0.37(-1.46%)
Mar 19, 2015	25.25	26.00	25.25	25.27	588	-1.88(-6.92%)
Mar 18, 2015	27.15	27.15	27.15	27.15	249	+0.85(+3.23%)
Mar 17, 2015	26.30	26.30	26.30	26.30	325	-0.40(-1.50%)
Mar 09, 2015	26.70	26.70	26.70	26.70	13	+1.86(+7.49%)
Mar 06, 2015	24.84	24.84	24.84	24.84	395	-0.37(-1.47%)
Mar 05, 2015	25.62	25.62	25.21	25.21	500	-0.01(-0.04%)
Mar 04, 2015	25.22	25.22	25.22	25.22	278	-0.28(-1.10%)
Mar 02, 2015	25.54	25.54	25.25	25.50	847	-1.45(-5.38%)
Feb 25, 2015	26.95	26.95	26.95	26.95	200	+1.79(+7.11%)
Feb 20, 2015	25.16	25.16	25.16	25.16	400	-1.44(-5.41%)
Feb 19, 2015	26.60	26.60	26.60	26.60	114	+1.68(+6.75%)
Feb 18, 2015	24.98	27.00	24.92	24.92	640	-1.44(-5.47%)
Feb 17, 2015	25.40	26.36	25.40	26.36	658	+2.33(+9.70%)
Feb 13, 2015	24.10	24.03	24.03	24.03	200	-0.87(-3.49%)
Feb 12, 2015	24.97	24.97	24.90	24.90	351	-0.10(-0.40%)
Feb 11, 2015	25.07	25.07	24.06	25.00	2,220	-2.00(-7.41%)
Feb 09, 2015	27.00	27.00	27.00	27.00	300	+0.00(+0.00%)
Feb 06, 2015	27.00	27.00	27.00	27.00	440	+2.00(+8.00%)
Feb 05, 2015	25.42	25.42	25.00	25.00	606	+0.00(+0.00%)
Feb 04, 2015	25.00	25.00	25.00	25.00	231	+0.76(+3.13%)
Feb 02, 2015	25.00	24.24	24.24	24.24	5,500	-1.56(-6.05%)
Jan 30, 2015	25.80	25.80	25.80	25.80	327	+0.65(+2.58%)
Jan 29, 2015	25.15	25.15	25.15	25.15	176	+0.15(+0.60%)
Jan 28, 2015	25.00	25.00	25.00	25.00	100	+1.50(+6.38%)
Jan 22, 2015	23.50	23.50	23.50	23.50	300	-0.55(-2.29%)
Jan 21, 2015	24.05	24.05	24.05	24.05	107	-2.87(-10.65%)
Jan 16, 2015	26.92	26.92	26.92	26.92	58	+1.92(+7.66%)
Jan 13, 2015	25.00	25.00	25.00	25.00	5	+0.25(+1.01%)
Jan 08, 2015	24.75	24.75	24.75	24.75	100	+0.45(+1.85%)
Jan 06, 2015	24.21	24.30	24.30	24.30	7	-2.65(-9.83%)
Jan 02, 2015	26.95	26.95	26.95	26.95	300	+1.95(+7.80%)
Dec 31, 2014	25.00	25.00	25.00	25.00	300	-0.00(-0.00%)
Dec 26, 2014	25.00	25.00	25.00	25.00	10	-0.50(-1.96%)
Dec 24, 2014	25.50	25.50	25.50	25.50	1,100	+1.00(+4.08%)
Dec 23, 2014	24.50	24.50	24.50	24.50	381	-0.50(-2.00%)
Dec 18, 2014	25.04	25.00	25.00	25.00	62	-0.50(-1.96%)
Dec 17, 2014	25.00	25.50	25.00	25.50	400	+0.25(+0.99%)
Dec 16, 2014	26.25	26.25	25.25	25.25	449	+0.75(+3.06%)
Dec 12, 2014	24.50	24.50	24.50	24.50	300	-0.00(-0.00%)
Dec 11, 2014	24.50	24.50	24.50	24.50	234	+0.48(+1.99%)
Dec 10, 2014	24.52	24.52	24.00	24.02	525	-0.48(-1.95%)
Dec 05, 2014	24.50	24.50	24.50	24.50	46	+0.00(+0.00%)
Dec 04, 2014	24.50	24.50	24.50	24.50	209	-0.25(-1.01%)
Dec 03, 2014	24.75	24.75	22.75	24.75	890	-0.75(-2.94%)
Dec 01, 2014	24.55	25.50	25.50	25.50	62	-0.50(-1.92%)
Nov 28, 2014	26.00	26.00	26.00	26.00	100	-0.95(-3.53%)
Nov 26, 2014	26.95	26.95	26.95	26.95	200	+2.45(+10.00%)
Nov 25, 2014	24.54	24.54	24.50	24.50	608	+0.44(+1.83%)
Nov 21, 2014	22.61	24.06	24.06	24.06	171	-2.44(-9.21%)
Nov 18, 2014	24.30	26.50	26.50	26.50	1,600	+0.30(+1.15%)
Nov 17, 2014	24.00	26.24	24.00	26.20	1,088	+2.20(+9.17%)
Nov 12, 2014	24.00	24.00	24.00	24.00	200	+0.00(+0.00%)
Nov 11, 2014	24.00	24.00	24.00	24.00	200	+0.50(+2.13%)
Nov 10, 2014	24.50	24.50	23.45	23.50	2,510	+0.02(+0.08%)
Nov 07, 2014	23.50	23.50	23.48	23.48	530	-0.02(-0.08%)
Nov 06, 2014	23.50	23.50	23.50	23.50	1,110	-0.47(-1.96%)
Nov 05, 2014	24.00	24.02	23.97	23.97	770	-0.03(-0.12%)
Nov 04, 2014	23.99	24.00	23.99	24.00	442	-0.00(-0.00%)
Nov 03, 2014	25.00	25.00	24.00	24.00	1,939	-1.00(-4.00%)
Oct 31, 2014	25.00	25.00	25.00	25.00	200	+0.62(+2.54%)
Oct 30, 2014	25.00	25.00	24.38	24.38	742	-0.62(-2.48%)
Oct 29, 2014	25.10	23.75	25.00	25.00	407	+1.25(+5.26%)
Oct 27, 2014	25.10	23.75	23.75	23.75	3,200	-0.80(-3.26%)
Oct 22, 2014	24.55	24.55	24.55	24.55	300	-1.44(-5.54%)
Oct 16, 2014	25.99	25.99	25.99	25.99	300	+0.87(+3.46%)
Oct 09, 2014	25.12	25.12	25.12	25.12	200	-0.87(-3.35%)
Oct 08, 2014	25.50	25.99	25.50	25.99	764	+0.89(+3.55%)
Oct 06, 2014	25.10	25.10	25.10	25.10	200	-0.40(-1.57%)
Oct 01, 2014	25.50	25.50	25.50	25.50	1,900	+0.04(+0.16%)
Sep 29, 2014	25.11	25.46	25.46	25.46	549	+0.36(+1.43%)
Sep 25, 2014	25.10	25.10	25.10	25.10	3	-0.45(-1.76%)
Sep 23, 2014	25.55	25.55	25.55	25.55	900	+0.38(+1.51%)
Sep 19, 2014	24.66	25.17	25.17	25.17	94	+0.16(+0.64%)
Sep 18, 2014	24.82	25.01	24.52	25.01	1,115	-0.99(-3.81%)
Sep 17, 2014	26.00	26.00	26.00	26.00	374	+0.78(+3.09%)
Sep 16, 2014	25.05	25.25	24.56	25.22	939	+0.20(+0.80%)
Sep 15, 2014	25.20	25.20	25.00	25.02	1,098	+0.20(+0.81%)
Sep 12, 2014	24.77	25.10	25.10	24.82	200	-0.28(-1.12%)
Sep 11, 2014	25.20	25.20	25.10	25.10	362	-0.00(-0.00%)
Sep 10, 2014	25.20	25.20	25.06	25.10	1,065	-0.25(-0.99%)
Sep 09, 2014	25.30	25.35	25.30	25.35	350	+0.30(+1.20%)
Sep 08, 2014	25.11	25.11	25.00	25.05	574	-0.44(-1.73%)
Sep 05, 2014	25.46	25.49	25.30	25.49	650	+0.07(+0.28%)
Sep 04, 2014	26.00	26.00	25.00	25.42	804	-0.03(-0.11%)
Sep 03, 2014	24.84	25.50	24.75	25.45	3,796	+0.45(+1.79%)
Sep 02, 2014	25.29	25.40	25.00	25.00	10,987	-0.20(-0.79%)
Aug 29, 2014	25.50	25.20	25.20	25.20	3,100	+0.00(+0.00%)
Aug 28, 2014	26.00	26.00	25.20	25.20	300	-0.10(-0.40%)
Aug 27, 2014	25.24	25.30	25.00	25.30	2,886	+0.01(+0.04%)
Aug 26, 2014	25.25	25.49	24.50	25.29	2,000	+0.04(+0.16%)
Aug 25, 2014	25.25	25.28	25.05	25.25	4,345	-0.25(-0.98%)
Aug 21, 2014	24.94	25.50	25.50	25.50	500	+0.17(+0.67%)
Aug 20, 2014	25.60	25.60	24.95	25.33	2,873	-0.42(-1.63%)
Aug 19, 2014	25.50	25.75	25.50	25.75	425	+0.25(+0.98%)
Aug 18, 2014	25.04	25.50	25.04	25.50	340	-0.13(-0.51%)
Aug 15, 2014	25.68	25.68	25.63	25.63	730	-0.14(-0.54%)
Aug 14, 2014	26.00	26.00	24.54	25.77	1,470	-0.24(-0.92%)
Aug 13, 2014	26.01	26.01	26.01	26.01	187	+0.01(+0.04%)
Aug 08, 2014	26.00	26.00	26.00	26.00	100	+0.00(+0.00%)
Aug 01, 2014	26.37	26.00	26.00	26.00	13	-1.00(-3.70%)
Jul 31, 2014	27.00	27.00	27.00	27.00	280	+0.01(+0.04%)
Jul 30, 2014	26.60	26.99	26.60	26.99	291	+1.25(+4.86%)
Jul 25, 2014	25.74	25.74	25.74	25.74	50	-0.57(-2.15%)
Jul 23, 2014	27.00	27.00	25.50	26.30	1,496	-0.66(-2.47%)
Jul 22, 2014	26.97	26.97	26.97	26.97	100	-0.02(-0.07%)
Jul 21, 2014	26.62	27.00	26.26	26.99	1,355	+0.69(+2.62%)
Jul 16, 2014	26.25	26.30	26.30	26.30	300	-0.20(-0.75%)
Jul 15, 2014	26.50	26.50	26.50	26.50	104	+0.00(+0.00%)
Jul 14, 2014	26.50	26.50	26.50	26.50	489	-0.01(-0.04%)
Jul 11, 2014	26.00	26.54	26.00	26.51	1,046	+0.00(+0.00%)
Jul 10, 2014	26.51	26.51	26.51	26.51	120	-0.13(-0.49%)
Jul 09, 2014	25.63	26.64	25.63	26.64	399	-0.11(-0.41%)
Jul 03, 2014	27.50	26.75	26.75	26.75	65	-0.75(-2.73%)
Jul 02, 2014	27.34	27.50	27.34	27.50	490	+0.52(+1.93%)
Jul 01, 2014	27.00	27.00	26.97	26.98	1,063	+0.09(+0.33%)
Jun 30, 2014	26.89	26.89	26.89	26.89	178	+1.19(+4.63%)
Jun 27, 2014	26.53	26.53	25.70	25.70	244	-0.91(-3.42%)
Jun 26, 2014	26.21	26.61	24.54	26.61	1,528	+0.00(+0.00%)
Jun 25, 2014	25.60	26.61	25.60	26.61	200	+1.12(+4.39%)
Jun 24, 2014	24.54	25.49	24.54	25.49	304	-1.55(-5.73%)
Jun 23, 2014	26.45	27.90	26.45	27.04	1,117	+0.59(+2.23%)
Jun 19, 2014	26.42	26.45	26.45	26.45	49	+0.10(+0.38%)
Jun 18, 2014	25.75	26.35	25.75	26.35	433	+0.66(+2.57%)
Jun 17, 2014	25.40	25.69	25.40	25.69	611	+0.98(+3.97%)
Jun 13, 2014	24.40	24.71	24.71	24.71	103	+0.51(+2.11%)
Jun 12, 2014	24.49	24.49	24.20	24.20	505	-0.30(-1.22%)
Jun 11, 2014	25.04	25.04	20.03	24.50	15,201	-0.32(-1.29%)
Jun 05, 2014	24.82	24.82	24.82	24.82	0	-0.83(-3.23%)
Jun 04, 2014	25.65	25.65	25.65	25.65	400	-0.10(-0.39%)
Jun 03, 2014	25.75	25.75	25.75	25.75	303	+0.01(+0.04%)