Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.25	19.25	19.25	19.25	392	+0.01(+0.04%)
Jul 30, 2014	18.97	19.24	18.97	19.24	408	+0.89(+4.86%)
Jul 25, 2014	18.35	18.35	18.35	18.35	70	-0.40(-2.15%)
Jul 23, 2014	19.25	19.25	18.18	18.76	2,098	-0.47(-2.47%)
Jul 22, 2014	19.23	19.23	19.23	19.23	140	-0.01(-0.07%)
Jul 21, 2014	18.98	19.25	18.72	19.24	1,900	+0.49(+2.62%)
Jul 16, 2014	18.72	18.75	18.75	18.75	420	-0.14(-0.75%)
Jul 15, 2014	18.90	18.90	18.90	18.90	145	+0.00(+0.00%)
Jul 14, 2014	18.90	18.90	18.90	18.90	685	-0.01(-0.04%)
Jul 11, 2014	18.54	18.92	18.54	18.90	1,466	+0.00(+0.00%)
Jul 10, 2014	18.90	18.90	18.90	18.90	168	-0.09(-0.49%)
Jul 09, 2014	18.27	19.00	18.27	19.00	559	-0.08(-0.41%)
Jul 03, 2014	19.61	19.07	19.07	19.07	91	-0.53(-2.73%)
Jul 02, 2014	19.49	19.61	19.49	19.61	687	+0.37(+1.93%)
Jul 01, 2014	19.25	19.25	19.23	19.24	1,490	+0.06(+0.33%)
Jun 30, 2014	19.17	19.17	19.17	19.17	249	+0.85(+4.63%)
Jun 27, 2014	18.92	18.92	18.32	18.32	342	-0.65(-3.42%)
Jun 26, 2014	18.69	18.97	17.50	18.97	2,142	+0.00(+0.00%)
Jun 25, 2014	18.25	18.97	18.25	18.97	280	+0.80(+4.39%)
Jun 24, 2014	17.50	18.18	17.50	18.18	426	-1.11(-5.73%)
Jun 23, 2014	18.86	19.89	18.86	19.28	1,566	+0.42(+2.23%)
Jun 19, 2014	18.84	18.86	18.86	18.86	68	+0.07(+0.38%)
Jun 18, 2014	18.36	18.79	18.36	18.79	607	+0.47(+2.57%)
Jun 17, 2014	18.11	18.32	18.11	18.32	856	+0.70(+3.97%)
Jun 13, 2014	17.40	17.62	17.62	17.62	144	+0.36(+2.11%)
Jun 12, 2014	17.46	17.46	17.26	17.26	708	-0.21(-1.22%)
Jun 11, 2014	17.85	17.85	14.28	17.47	21,318	-0.23(-1.29%)
Jun 05, 2014	17.70	17.70	17.70	17.70	0	-0.59(-3.23%)
Jun 04, 2014	18.29	18.29	18.29	18.29	560	-0.07(-0.39%)
Jun 03, 2014	18.36	18.36	18.36	18.36	424	+0.01(+0.04%)
Jun 02, 2014	18.35	18.35	18.35	18.35	370	+0.26(+1.42%)
May 23, 2014	18.10	18.10	18.10	18.10	0	-0.11(-0.58%)
May 22, 2014	18.20	18.20	18.20	18.20	424	+0.14(+0.80%)
May 21, 2014	18.06	18.06	18.06	18.06	325	+0.10(+0.57%)
May 20, 2014	17.68	17.96	17.68	17.96	585	-0.11(-0.63%)
May 19, 2014	18.07	18.07	18.07	18.07	282	-0.42(-2.26%)
May 16, 2014	18.24	18.49	18.24	18.49	427	+0.30(+1.63%)
May 15, 2014	18.19	18.19	18.19	18.19	158	+0.25(+1.37%)
May 14, 2014	18.06	18.06	17.94	17.94	596	-0.12(-0.66%)
May 13, 2014	18.06	18.06	18.06	18.06	353	+0.07(+0.39%)
May 09, 2014	17.99	17.99	17.99	17.99	282	+0.21(+1.15%)
May 08, 2014	17.79	17.79	17.79	17.79	282	-0.57(-3.08%)
May 05, 2014	18.34	18.35	18.35	18.35	424	+0.29(+1.60%)