Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2010	10.42	10.42	10.42	10.42	0	-0.54(-4.97%)
Apr 27, 2010	10.96	10.96	10.96	10.96	0	+0.28(+2.58%)
Apr 26, 2010	10.20	10.69	10.20	10.69	2,980	-0.10(-0.96%)
Apr 22, 2010	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Apr 21, 2010	10.14	10.79	10.14	10.79	1,595	+0.00(+0.00%)
Apr 20, 2010	10.76	10.79	10.76	10.79	609	+0.01(+0.13%)
Apr 19, 2010	10.70	10.78	10.70	10.78	442	-0.01(-0.13%)
Apr 15, 2010	10.79	10.79	10.79	10.79	0	+0.35(+3.37%)
Apr 12, 2010	10.44	10.44	10.44	10.44	0	+0.54(+5.43%)
Apr 06, 2010	9.901	9.901	9.901	9.901	0	-0.72(-6.75%)
Apr 05, 2010	10.43	10.62	10.43	10.62	800	+0.17(+1.65%)
Apr 01, 2010	10.14	10.45	10.45	10.45	580	+0.44(+4.41%)
Mar 31, 2010	10.17	10.17	9.963	10.00	1,048	+0.25(+2.54%)
Mar 30, 2010	9.757	9.757	9.757	9.757	379	+0.00(+0.00%)
Mar 26, 2010	9.757	9.757	9.757	9.757	0	-0.59(-5.67%)
Mar 22, 2010	10.34	10.34	10.34	10.34	0	+0.84(+8.81%)
Mar 19, 2010	9.505	9.505	9.505	9.505	503	+0.19(+2.04%)
Mar 18, 2010	9.315	9.315	9.315	9.315	217	-0.36(-3.71%)
Mar 17, 2010	9.674	9.674	9.674	9.674	188	+0.02(+0.21%)
Mar 15, 2010	9.653	9.653	9.653	9.653	0	+0.00(+0.00%)
Mar 12, 2010	9.653	9.653	9.653	9.653	145	+0.00(+0.00%)
Mar 04, 2010	9.653	9.653	9.653	9.653	0	-0.52(-5.08%)
Mar 03, 2010	10.17	10.17	10.17	10.17	362	+0.00(+0.00%)
Feb 25, 2010	10.17	10.17	10.17	10.17	1,595	-0.24(-2.32%)
Feb 22, 2010	10.41	10.41	10.41	10.41	5,076	+0.00(+0.00%)
Feb 18, 2010	10.48	10.41	10.41	10.41	4,640	-0.07(-0.66%)
Feb 12, 2010	10.48	10.48	10.48	10.48	2,030	+0.21(+2.01%)
Feb 11, 2010	10.27	10.27	10.27	10.27	290	-0.14(-1.32%)
Feb 10, 2010	10.41	10.41	10.41	10.41	145	-0.07(-0.66%)
Feb 05, 2010	10.48	10.48	10.48	10.48	1,450	+0.99(+10.45%)
Feb 04, 2010	10.47	10.47	9.489	9.489	326	+0.06(+0.60%)
Feb 03, 2010	9.433	9.433	9.433	9.433	145	-0.39(-4.00%)
Feb 02, 2010	9.798	9.826	9.798	9.826	580	+0.03(+0.28%)
Jan 29, 2010	9.805	9.798	9.798	9.798	2,900	+0.46(+4.87%)
Jan 21, 2010	9.343	9.343	9.343	9.343	0	-0.03(-0.37%)
Jan 19, 2010	9.377	9.377	9.377	9.377	725	+0.00(+0.00%)
Jan 15, 2010	9.377	9.377	9.377	9.377	725	+0.18(+1.95%)
Jan 13, 2010	9.198	9.198	9.198	9.198	1,305	+0.10(+1.14%)
Jan 12, 2010	9.095	9.095	9.095	9.095	152	+0.00(+0.00%)
Jan 11, 2010	9.108	9.108	9.095	9.095	580	-0.59(-6.12%)
Jan 07, 2010	9.688	9.688	9.688	9.688	2,175	+0.26(+2.78%)
Jan 06, 2010	9.515	9.515	9.426	9.426	6,217	+0.03(+0.29%)
Jan 05, 2010	9.398	9.398	9.398	9.398	145	-0.17(-1.73%)
Jan 04, 2010	9.564	9.564	9.564	9.564	580	+0.01(+0.14%)
Dec 31, 2009	9.701	9.550	9.550	9.550	2,175	+0.03(+0.36%)
Dec 30, 2009	9.336	9.515	9.336	9.515	4,858	-0.01(-0.14%)
Dec 28, 2009	9.529	9.529	9.529	9.529	0	-0.68(-6.62%)
Dec 24, 2009	9.322	10.20	9.322	10.20	1,305	-0.07(-0.67%)
Dec 21, 2009	10.27	10.27	10.27	10.27	0	+0.97(+10.37%)
Dec 18, 2009	10.26	10.26	9.308	9.308	2,971	-0.17(-1.82%)
Dec 16, 2009	9.481	9.481	9.481	9.481	0	-0.79(-7.66%)
Dec 15, 2009	10.27	10.27	10.27	10.27	362	-0.25(-2.36%)
Dec 14, 2009	9.929	10.52	9.929	10.52	2,465	+1.21(+12.96%)
Dec 10, 2009	9.308	9.308	9.308	9.308	0	-0.23(-2.42%)
Dec 09, 2009	9.539	9.539	9.539	9.539	145	+0.33(+3.61%)
Dec 08, 2009	9.205	9.207	9.205	9.207	1,334	+0.04(+0.40%)
Dec 07, 2009	9.067	9.171	9.067	9.171	435	-0.14(-1.48%)
Dec 04, 2009	9.150	9.308	8.350	9.308	9,571	+0.17(+1.89%)
Dec 03, 2009	9.998	9.998	8.964	9.136	3,190	-0.73(-7.41%)
Dec 02, 2009	9.646	9.946	9.646	9.867	1,015	+0.87(+9.65%)
Dec 01, 2009	9.343	9.343	8.998	8.998	1,160	-0.52(-5.43%)
Nov 30, 2009	9.688	9.688	9.515	9.515	290	-0.34(-3.50%)
Nov 27, 2009	9.860	9.860	9.860	9.860	145	-0.41(-3.96%)
Nov 24, 2009	10.27	10.27	10.27	10.27	290	-0.07(-0.67%)
Nov 23, 2009	10.34	10.34	10.34	10.34	725	+0.26(+2.60%)
Nov 20, 2009	10.51	10.51	10.07	10.07	2,828	-0.44(-4.20%)
Nov 19, 2009	10.34	10.52	10.34	10.52	580	+0.01(+0.08%)
Nov 16, 2009	10.51	10.51	10.51	10.51	0	-0.14(-1.30%)