Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.73	26.99	26.60	26.99	789	-1.01(-3.62%)
May 30, 2017	28.00	28.00	28.00	28.00	837	+0.00(+0.00%)
May 26, 2017	27.96	28.00	27.96	28.00	1,280	+1.21(+4.52%)
May 24, 2017		26.79	26.79	26.79	100	+0.01(+0.05%)
May 23, 2017	28.60	28.60	26.78	26.78	3,251	-1.82(-6.38%)
May 22, 2017	28.46	28.79	28.46	28.60	1,664	+0.15(+0.53%)
May 19, 2017	28.04	28.45	28.04	28.45	336	-0.44(-1.51%)
May 18, 2017	28.80	29.00	28.80	28.88	818	+0.03(+0.10%)
May 17, 2017	28.80	28.86	28.75	28.86	2,641	-0.14(-0.47%)
May 16, 2017	28.99	28.99	28.99	28.99	361	-0.26(-0.88%)
May 11, 2017		29.25	29.25	29.25	30	-0.20(-0.68%)
May 09, 2017		29.45	29.45	29.45	43	-0.10(-0.34%)
May 08, 2017	29.55	29.55	29.55	29.55	271	-0.01(-0.03%)
May 04, 2017		29.56	29.56	29.56	12	+0.12(+0.39%)
May 01, 2017		29.44	29.44	29.44	59	-0.12(-0.40%)
Apr 26, 2017		29.56	29.56	29.56	15	+0.75(+2.60%)
Apr 24, 2017		28.81	28.81	28.81	53	+0.56(+2.00%)
Apr 21, 2017	28.25	28.25	28.25	28.25	117	-1.46(-4.91%)
Apr 20, 2017	29.71	29.71	29.71	29.71	361	+0.46(+1.56%)
Apr 19, 2017	29.25	29.25	29.25	29.25	317	+1.00(+3.54%)
Apr 17, 2017		28.25	28.25	28.25	52	+0.00(+0.00%)
Apr 06, 2017		28.25	28.25	28.25	12	+0.25(+0.89%)
Apr 05, 2017	28.71	28.71	27.50	28.00	1,340	-1.61(-5.45%)
Apr 03, 2017		29.61	29.61	29.61	55	+0.36(+1.24%)
Mar 31, 2017	29.21	29.25	29.21	29.25	572	-0.25(-0.85%)
Mar 30, 2017	29.50	29.50	29.50	29.50	236	-0.50(-1.67%)
Mar 27, 2017		30.00	30.00	30.00	0	+1.87(+6.65%)
Mar 22, 2017		28.13	28.13	28.13	284	-1.87(-6.23%)
Mar 21, 2017	31.05	31.08	30.00	30.00	2,421	-1.50(-4.76%)
Mar 17, 2017		31.50	31.50	31.50	381	+2.55(+8.80%)
Mar 16, 2017	28.95	28.95	28.95	28.95	217	-0.04(-0.15%)
Mar 15, 2017	29.10	29.10	28.99	28.99	382	+0.49(+1.72%)
Mar 14, 2017	28.10	30.23	28.10	28.50	3,309	+1.00(+3.65%)
Mar 10, 2017		27.50	27.50	27.50	77	-0.61(-2.15%)
Mar 09, 2017	28.10	28.10	28.10	28.11	405	-0.14(-0.49%)
Mar 02, 2017		28.25	28.25	28.25	15	+0.25(+0.88%)