Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.06	26.83	25.65	25.65	1,301	-0.39(-1.49%)
Dec 28, 2018	26.63	26.63	25.64	26.04	2,247	+0.24(+0.92%)
Dec 27, 2018	25.80	25.80	25.80	25.80	227	+0.00(+0.00%)
Dec 26, 2018	25.80	25.80	25.80	25.80	256	-0.62(-2.34%)
Dec 24, 2018	25.45	26.93	25.37	26.42	11,354	-0.01(-0.03%)
Dec 21, 2018	25.90	26.43	25.90	26.43	1,537	+1.01(+3.96%)
Dec 20, 2018	25.43	25.43	25.42	25.42	326	-0.74(-2.83%)
Dec 19, 2018	26.16	26.16	26.16	26.16	583	-0.13(-0.50%)
Dec 18, 2018	25.37	27.05	25.37	26.29	3,709	+0.92(+3.63%)
Dec 17, 2018	25.41	25.58	25.37	25.37	7,948	-0.43(-1.67%)
Dec 14, 2018	25.95	26.04	25.46	25.80	11,473	+0.19(+0.73%)
Dec 13, 2018	26.00	26.07	25.62	25.62	4,802	-0.76(-2.88%)
Dec 12, 2018	25.67	27.05	25.66	26.38	5,262	+1.10(+4.35%)
Dec 11, 2018	26.04	26.21	25.28	25.28	2,416	-0.51(-1.97%)
Dec 10, 2018	25.96	26.21	25.66	25.79	3,197	-0.34(-1.29%)
Dec 07, 2018	26.94	27.04	25.74	26.12	3,784	-0.93(-3.44%)
Dec 06, 2018	27.05	27.05	27.05	27.05	713	-0.21(-0.78%)
Dec 04, 2018	27.16	27.27	27.14	27.27	827	+0.21(+0.78%)
Dec 03, 2018	28.66	28.66	25.19	27.05	3,682	-0.85(-3.03%)
Nov 30, 2018	26.42	27.90	26.21	27.90	2,956	+1.72(+6.55%)
Nov 29, 2018	25.29	26.96	25.12	26.18	6,880	+0.69(+2.69%)
Nov 28, 2018	26.88	26.88	25.26	25.50	2,694	-0.90(-3.40%)
Nov 27, 2018	27.23	27.23	26.32	26.39	3,557	-1.26(-4.55%)
Nov 26, 2018	27.65	27.70	27.65	27.65	1,904	+0.21(+0.76%)
Nov 23, 2018	27.44	27.44	27.44	27.44	119	-0.49(-1.74%)
Nov 21, 2018		27.93	27.93	27.93	0	-0.49(-1.71%)
Nov 20, 2018	28.00	28.41	28.00	28.41	782	+0.49(+1.74%)
Nov 19, 2018	28.07	28.24	27.68	27.93	8,801	-0.35(-1.24%)
Nov 16, 2018		28.28	28.28	28.28	167	+0.00(+0.00%)
Nov 15, 2018	28.28	28.28	28.28	28.28	134	+0.00(+0.00%)
Nov 14, 2018	28.28	28.28	28.28	28.28	384	-0.00(-0.00%)
Nov 13, 2018		28.28	28.28	28.28	7	+0.00(+0.01%)
Nov 12, 2018	27.74	28.28	27.63	28.28	2,647	+0.70(+2.54%)
Nov 09, 2018	27.44	27.64	25.52	27.57	3,461	+0.10(+0.37%)
Nov 08, 2018	28.49	28.49	27.44	27.47	3,157	-0.34(-1.24%)
Nov 07, 2018	28.49	28.49	27.66	27.82	3,344	+0.38(+1.37%)
Nov 06, 2018	28.49	28.49	27.44	27.44	1,013	+0.00(+0.00%)
Nov 05, 2018	27.45	27.45	27.44	27.44	529	-0.05(-0.18%)
Nov 02, 2018	27.53	27.53	27.48	27.49	716	+1.02(+3.86%)
Nov 01, 2018	26.65	26.65	26.39	26.47	2,088	+0.01(+0.03%)
Oct 31, 2018	26.64	27.38	25.41	26.46	4,809	-0.52(-1.92%)
Oct 30, 2018	26.78	27.90	26.60	26.98	14,737	-0.42(-1.53%)
Oct 29, 2018	26.90	28.49	26.39	27.40	15,022	+1.09(+4.14%)
Oct 26, 2018	27.42	29.18	26.31	26.31	2,506	-1.01(-3.71%)
Oct 25, 2018	28.29	29.54	24.02	27.32	9,152	-0.87(-3.09%)
Oct 24, 2018	29.34	29.34	28.19	28.19	2,540	-0.90(-3.11%)
Oct 23, 2018	28.76	29.10	28.75	29.10	2,458	-0.23(-0.80%)
Oct 22, 2018	29.48	30.50	29.33	29.33	4,020	-0.14(-0.48%)
Oct 19, 2018	29.25	29.87	29.25	29.48	3,461	-1.27(-4.14%)
Oct 17, 2018		30.75	30.75	30.75	0	+0.00(+0.00%)
Oct 16, 2018		30.75	30.75	30.75	16	+0.00(+0.00%)
Oct 15, 2018	30.31	30.75	30.31	30.75	1,382	+0.75(+2.51%)
Oct 12, 2018	30.74	30.74	30.00	30.00	2,745	+0.67(+2.29%)
Oct 11, 2018	29.71	29.86	29.33	29.33	3,273	+0.12(+0.40%)
Oct 10, 2018	30.14	30.23	29.21	29.21	3,996	-0.62(-2.08%)
Oct 09, 2018	29.83	30.75	29.83	29.83	4,516	+0.21(+0.71%)
Oct 08, 2018	30.54	30.54	29.61	29.62	3,476	-0.17(-0.56%)
Oct 05, 2018	29.85	30.09	29.79	29.79	5,490	+0.16(+0.54%)
Oct 04, 2018	30.64	30.64	29.59	29.63	4,223	-0.54(-1.78%)
Oct 03, 2018	29.99	30.29	29.54	30.17	3,877	+0.00(+0.01%)
Oct 02, 2018	30.72	30.72	29.73	30.16	6,097	+0.00(+0.00%)