Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		22.71	22.71	22.71	1	+0.07(+0.30%)
Jul 28, 2017	22.74	22.74	22.65	22.65	1,153	-0.00(-0.01%)
Jul 27, 2017	22.65	22.65	22.65	22.65	304	+0.14(+0.61%)
Jul 25, 2017		22.51	22.51	22.51	0	+0.04(+0.16%)
Jul 24, 2017	22.51	22.51	22.47	22.48	1,199	-0.79(-3.39%)
Jul 21, 2017	23.26	23.26	23.26	23.26	304	+0.39(+1.71%)
Jul 19, 2017		22.87	22.87	22.87	12	+0.47(+2.08%)
Jul 18, 2017	22.41	22.41	22.38	22.41	1,274	+0.01(+0.03%)
Jul 17, 2017	22.47	22.47	22.40	22.40	387	-0.57(-2.46%)
Jul 13, 2017		22.97	22.97	22.97	0	+0.16(+0.69%)
Jul 12, 2017	22.75	22.81	22.75	22.81	696	+0.27(+1.21%)
Jul 11, 2017	22.16	23.07	22.16	22.54	2,443	-0.56(-2.43%)
Jul 05, 2017		23.10	23.10	23.10	0	+0.73(+3.27%)
Jul 03, 2017	22.37	22.37	22.37	22.37	1,447	-0.00(-0.02%)
Jun 30, 2017	22.14	22.38	21.78	22.37	2,185	+0.44(+1.99%)
Jun 27, 2017		21.94	21.94	21.94	0	+0.26(+1.22%)
Jun 22, 2017		21.67	21.67	21.67	184	-0.03(-0.16%)
Jun 21, 2017	21.67	21.74	21.67	21.70	747	+0.44(+2.05%)
Jun 20, 2017	21.77	21.87	21.27	21.27	4,938	-0.26(-1.19%)
Jun 19, 2017	21.87	21.87	21.53	21.53	31,037	-0.54(-2.44%)
Jun 16, 2017	22.07	22.07	22.06	22.06	459	+0.39(+1.81%)
Jun 14, 2017		21.67	21.67	21.67	61	-0.27(-1.21%)
Jun 12, 2017		21.94	21.94	21.94	83	-0.14(-0.62%)
Jun 09, 2017	22.07	22.07	22.07	22.07	578	+0.00(+0.00%)
Jun 02, 2017		22.07	22.07	22.07	105	-0.40(-1.79%)
Jun 01, 2017	22.43	22.47	22.43	22.47	660	+0.81(+3.75%)
May 31, 2017	21.45	21.66	21.35	21.66	983	-0.81(-3.62%)
May 30, 2017	22.47	22.47	22.47	22.47	1,042	+0.22(+0.97%)
May 26, 2017	22.22	22.26	22.22	22.26	1,610	+0.96(+4.52%)
May 24, 2017		21.29	21.29	21.29	125	+0.01(+0.05%)
May 23, 2017	22.73	22.73	21.28	21.28	4,089	-1.45(-6.38%)
May 22, 2017	22.62	22.88	22.62	22.73	2,093	+0.12(+0.53%)
May 19, 2017	22.29	22.61	22.29	22.61	422	-0.35(-1.51%)
May 18, 2017	22.89	23.05	22.89	22.96	1,029	+0.02(+0.10%)
May 17, 2017	22.89	22.94	22.85	22.94	3,322	-0.11(-0.47%)
May 16, 2017	23.05	23.05	23.05	23.05	454	-0.20(-0.88%)
May 11, 2017		23.25	23.25	23.25	37	-0.16(-0.68%)
May 09, 2017		23.41	23.41	23.41	54	-0.08(-0.34%)
May 08, 2017	23.49	23.49	23.49	23.49	340	-0.01(-0.03%)
May 04, 2017		23.50	23.50	23.50	15	+0.09(+0.39%)