Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.83	18.05	17.83	18.05	1,660	+0.07(+0.39%)
Jan 30, 2014	17.96	17.98	17.96	17.98	362	+0.44(+2.52%)
Jan 28, 2014	17.53	17.53	17.53	17.53	0	-0.22(-1.26%)
Jan 27, 2014	17.83	17.93	17.76	17.76	429	+0.76(+4.45%)
Jan 24, 2014	17.92	17.92	17.00	17.00	1,212	-0.90(-5.05%)
Jan 23, 2014	17.91	17.91	17.91	17.91	729	+0.39(+2.20%)
Jan 21, 2014	17.90	17.52	17.52	17.52	856	-0.42(-2.34%)
Jan 17, 2014	17.94	17.94	17.94	17.94	428	+0.48(+2.73%)
Jan 14, 2014	17.46	17.46	17.46	17.46	0	+0.08(+0.48%)
Jan 10, 2014	17.23	17.38	17.38	17.38	285	-0.21(-1.19%)
Jan 08, 2014	17.42	17.59	17.59	17.59	1,997	+0.05(+0.28%)
Jan 07, 2014	17.54	17.54	17.54	17.54	142	-0.41(-2.26%)
Jan 06, 2014	18.20	18.21	16.95	17.95	1,552	+0.74(+4.27%)
Jan 03, 2014	18.15	18.15	17.21	17.21	713	-0.29(-1.64%)
Jan 02, 2014	17.50	17.50	17.50	17.50	582	-0.12(-0.68%)
Dec 31, 2013	16.89	17.62	17.62	17.62	3,424	+0.10(+0.56%)
Dec 27, 2013	17.52	17.52	17.52	17.52	2	+0.07(+0.40%)
Dec 26, 2013	17.45	17.45	17.03	17.45	1,426	-0.42(-2.35%)
Dec 24, 2013	17.87	17.87	17.87	17.87	430	+0.00(+0.00%)
Dec 23, 2013	17.73	17.87	16.83	17.87	7,762	+0.00(+0.00%)
Dec 17, 2013	17.87	17.87	17.87	17.87	175	+0.56(+3.24%)
Dec 16, 2013	17.34	17.34	17.31	17.31	423	-0.04(-0.20%)
Dec 13, 2013	16.71	17.52	16.71	17.34	1,271	+0.67(+3.99%)
Dec 12, 2013	16.68	16.68	16.68	16.68	428	-0.81(-4.65%)
Dec 09, 2013	17.49	17.49	17.49	17.49	0	+0.33(+1.92%)
Dec 06, 2013	17.16	17.16	17.16	17.16	0	+0.21(+1.24%)
Dec 05, 2013	16.82	17.03	16.75	16.95	0	-0.01(-0.04%)
Dec 03, 2013	17.10	16.96	16.96	16.96	6,135	-0.14(-0.82%)
Dec 02, 2013	17.10	17.10	17.10	17.10	0	-0.07(-0.41%)
Nov 29, 2013	16.94	17.17	16.94	17.17	0	+0.07(+0.41%)
Nov 27, 2013	17.17	17.17	17.10	17.10	0	+0.10(+0.58%)
Nov 26, 2013	17.03	17.03	17.00	17.00	0	-0.01(-0.08%)
Nov 25, 2013	16.70	17.02	16.70	17.02	0	+0.31(+1.87%)
Nov 22, 2013	16.99	17.03	16.70	16.70	0	-0.02(-0.12%)
Nov 21, 2013	16.96	16.99	16.72	16.72	0	-0.44(-2.59%)
Nov 20, 2013	17.20	17.20	16.96	17.17	0	-0.03(-0.20%)
Nov 19, 2013	17.31	17.34	16.91	17.20	0	-0.10(-0.60%)
Nov 18, 2013	17.31	17.31	16.93	17.31	0	+0.03(+0.20%)
Nov 15, 2013	17.30	17.30	17.02	17.27	0	+0.43(+2.56%)
Nov 14, 2013	17.31	17.31	16.84	16.84	0	-0.47(-2.69%)
Nov 13, 2013	17.38	17.38	17.31	17.31	0	+0.17(+1.01%)
Nov 12, 2013	17.17	17.17	17.13	17.13	0	+0.07(+0.41%)
Nov 11, 2013	17.38	17.38	17.06	17.06	0	+0.23(+1.36%)
Nov 08, 2013	17.24	17.45	16.83	16.83	0	-0.51(-2.93%)
Nov 07, 2013	17.37	17.37	17.20	17.34	0	+0.26(+1.51%)
Nov 06, 2013	17.05	17.77	17.05	17.08	0	+0.09(+0.53%)
Nov 05, 2013	17.38	17.38	16.79	16.99	0	-0.38(-2.20%)
Nov 04, 2013	17.51	17.51	16.83	17.38	0	-0.00(-0.00%)