Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2014	18.11	18.11	18.11	18.11	0	+0.08(+0.47%)
Mar 24, 2014	18.03	18.03	18.03	18.03	0	-0.07(-0.39%)
Mar 21, 2014	18.10	18.10	18.10	18.10	991	-0.29(-1.58%)
Mar 20, 2014	18.39	18.39	18.39	18.39	141	+0.14(+0.77%)
Mar 19, 2014	18.48	18.49	18.25	18.25	1,011	-0.20(-1.07%)
Mar 18, 2014	17.91	18.49	17.91	18.44	1,137	+0.42(+2.31%)
Mar 17, 2014	18.41	18.41	18.03	18.03	565	+0.00(+0.00%)
Mar 14, 2014	18.03	18.03	18.03	18.03	185	+0.00(+0.00%)
Mar 13, 2014	18.03	18.03	18.03	18.03	141	+0.00(+0.00%)
Mar 12, 2014	18.03	18.03	18.03	18.03	141	+0.00(+0.00%)
Mar 10, 2014	17.67	18.03	18.03	18.03	1,839	-0.11(-0.59%)
Mar 06, 2014	18.13	18.13	18.13	18.13	424	+0.07(+0.39%)
Mar 05, 2014	18.06	18.06	18.06	18.06	155	+0.04(+0.20%)
Mar 04, 2014	18.27	18.27	18.03	18.03	889	+0.18(+0.99%)
Mar 03, 2014	18.02	18.02	17.65	17.85	708	+0.42(+2.39%)
Feb 28, 2014	17.43	17.43	17.43	17.43	141	-0.59(-3.29%)
Feb 27, 2014	18.03	18.03	18.03	18.03	577	+0.16(+0.87%)
Feb 26, 2014	17.87	17.87	17.87	17.87	142	+0.00(+0.00%)
Feb 25, 2014	17.87	17.87	17.87	17.87	3,324	+0.14(+0.79%)
Feb 21, 2014	17.73	17.73	17.73	17.73	22	-0.14(-0.78%)
Feb 20, 2014	18.26	18.26	17.87	17.87	821	-0.11(-0.58%)
Feb 19, 2014	17.87	17.98	17.61	17.98	1,505	+0.96(+5.64%)
Feb 18, 2014	17.02	17.02	17.02	17.02	365	-0.78(-4.41%)
Feb 14, 2014	18.02	17.80	17.80	17.80	5,422	+0.25(+1.40%)
Feb 13, 2014	16.92	17.61	16.92	17.56	713	+0.00(+0.00%)
Feb 12, 2014	17.52	17.74	17.51	17.56	1,284	-0.07(-0.40%)
Feb 11, 2014	17.52	17.63	17.34	17.63	1,284	+0.45(+2.61%)
Feb 10, 2014	18.05	18.05	17.18	17.18	659	-0.87(-4.82%)
Feb 07, 2014	17.52	18.05	17.52	18.05	2,019	+0.69(+4.00%)
Feb 06, 2014	17.87	17.87	17.35	17.35	856	-0.22(-1.28%)
Feb 04, 2014	16.92	17.58	17.58	17.58	94	-0.04(-0.20%)
Feb 03, 2014	18.05	18.05	17.61	17.61	610	-0.43(-2.41%)
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%)