Emclaire Stock Price History (NASDAQ:EMCF)

Add to My Stocks
$28.13 $0 (0%) EMCF stock closing price Mar 24, 2017 (Closing)

View and download Emclaire stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Emclaire P/E ratio data for the stock. The Emclaire stock price history chart shows that the stock price was at a high of 31.5 on 20 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2229.5329.5327.5528.1390815.292.22
2017-03-2131.0531.0830.0030.00242116.302.37
2017-03-1728.9531.5028.9231.50181117.122.49
2017-03-1628.9528.9528.9528.9521715.732.29
2017-03-1529.1029.1028.9928.9938215.762.29
2017-03-1428.1030.2328.1028.50330915.492.25
2017-03-1027.5027.5027.5027.5018414.952.17
2017-03-0928.1028.1128.1028.1140515.272.22
2017-03-0228.0028.2528.0028.2596015.352.23
2017-03-0128.0028.0028.0028.0035015.222.21
2017-02-2827.3527.3527.3527.3530714.862.16
2017-02-2728.2228.2527.3128.09123215.272.22
2017-02-2227.9027.9027.4027.8063915.112.20
2017-02-2127.7027.7426.8026.8070414.572.12
2017-02-1727.3827.7527.3827.44111314.912.17
2017-02-1626.9627.1626.9127.16642114.762.15
2017-02-1527.5127.5126.5926.5965014.452.10
2017-02-1027.2527.2526.5026.50375514.402.09
2017-02-0827.2327.2527.2327.25138414.812.15
2017-02-0626.8227.5526.8227.5521714.972.18
2017-02-0328.2528.2527.6628.0090815.222.21
2017-02-0228.1228.1228.1228.1239915.282.22
2017-02-0127.9528.2527.3027.77146915.092.19
2017-01-3126.5026.6326.5026.6364714.472.10
2017-01-3026.3526.7026.3526.58580314.452.10
2017-01-2726.1326.1326.1326.1339115.192.14
2017-01-2626.3226.6226.3026.30148315.292.16
2017-01-2526.5126.5826.2526.50276915.412.17
2017-01-2426.1126.2526.1126.2523315.262.15
2017-01-2326.5026.5026.5026.5050215.412.17
2017-01-2028.0128.0127.1027.1093215.762.22
2017-01-1927.1427.1527.0027.00185515.702.22
2017-01-1826.8126.8126.8126.8123615.592.20
2017-01-170.000.000.0026.60165N/AN/A
2017-01-160.000.000.0026.600N/AN/A
2017-01-1326.8026.8026.5526.60114015.472.18
2017-01-1227.0227.2527.0227.2570115.842.24
2017-01-110.000.000.0027.36121N/AN/A
2017-01-1027.7928.5127.0227.36420215.912.24
2017-01-0928.3528.8127.0027.00308115.702.22
2017-01-0629.3329.4428.5529.441128317.122.42
2017-01-0528.4429.3628.4029.3648617.072.41
2017-01-0431.0031.0031.0031.0010018.022.54
2017-01-0328.6328.7628.6328.7637616.722.36
2017-01-020.000.000.0029.250N/AN/A
2016-12-300.000.000.0029.25100N/AN/A
2016-12-290.000.000.0029.25100N/AN/A
2016-12-280.000.000.0029.25213N/AN/A
2016-12-2728.7829.2526.6129.2556617.012.40
2016-12-260.000.000.0029.000N/AN/A
2016-12-2329.0029.0029.0029.0097516.862.38
2016-12-2229.7329.7329.2029.50127617.152.42
2016-12-210.000.000.0028.0075N/AN/A
2016-12-2027.5228.0027.5228.00110216.282.30
2016-12-1927.5127.5227.4827.51135115.992.26
2016-12-1627.5427.5426.8727.5272816.002.26
2016-12-150.000.000.0027.550N/AN/A
2016-12-140.000.000.0027.550N/AN/A
2016-12-1327.1027.5527.1027.5590816.022.26
2016-12-1226.5128.4726.5026.50164915.412.17
2016-12-0926.0726.0726.0726.0734115.162.14
2016-12-0827.0027.0025.9826.00243615.122.13
2016-12-0728.5028.5026.4126.74100815.552.19
2016-12-0629.0029.0029.0029.0041416.862.38
2016-12-050.000.000.0025.65115N/AN/A
2016-12-020.000.000.0025.650N/AN/A
2016-12-0126.3726.4025.6525.65110014.912.10
2016-11-3026.3626.3626.3626.3650015.332.16
2016-11-2929.0329.0326.1326.1354015.192.14
2016-11-2829.0029.5028.2929.00697916.862.38
2016-11-2530.0030.0030.0030.0080417.442.46
2016-11-240.000.000.0025.990N/AN/A
2016-11-2326.0026.0025.9925.9975015.112.13
2016-11-220.000.000.0026.000N/AN/A
2016-11-2126.0026.0026.0026.0057915.122.13
2016-11-1825.0025.5025.0025.5086214.832.09
2016-11-1725.5025.5025.4925.50250614.832.09
2016-11-1625.5025.5025.3325.3390614.732.08
2016-11-1525.4025.5025.2525.25303514.682.07
2016-11-1425.2925.2925.2925.2940014.702.07
2016-11-1124.9324.9324.9324.9333214.492.05
2016-11-1025.1225.1225.1225.1243714.602.06
2016-11-0924.1224.1224.1224.1249214.021.98
2016-11-080.000.000.0025.430N/AN/A
2016-11-070.000.000.0025.4310N/AN/A
2016-11-0425.4625.5025.4325.4367214.792.09
2016-11-030.000.000.0024.9529N/AN/A
2016-11-0224.9524.9524.9524.9511414.512.05
2016-11-010.000.000.0025.750N/AN/A
Get more Data

Emclaire Stock Chart

View EMCF PE ratio, PS ratio stocks charts and compare with peers.
EMCF Chart
Note: Compare Emclaire stock price history with the index and industry peers.

Emclaire Historical Prices: Past 5 years

Max Stock Price 31.5 Mar 17,2017
Min Stock Price 17.85 Mar 26,2012
Avg Stock Price 24.22

Emclaire Historical PE ratio: Past 5 years

Max PE Ratio 18.54 Oct 17,2013
Min PE Ratio 8.59 Jul 23,2012
Avg PE Ratio 12.63

Emclaire Historical PS ratio: Past 5 years

Max PS Ratio 2.54 Jan 04,2017
Min PS Ratio 1.24 Mar 26,2012
Avg PS Ratio 1.92

EMCF Industry Peers

Company Price Change (%)
Jeffersonville Bancorp (JFBC)15.70.1 (0.64%)
Commercial National Financial (CNAF)20.750 (0%)
First Commonwealth Financial Corp (FCF)12.990 (0%)
Fnb Corp (FNB)14.540.07 (0.48%)
S&t Bancorp (STBA)33.610.19 (0.56%)
Cnb Financial (CCNE)24.280.23 (0.96%)
Pnc Financial Services (PNC)119.40.12 (0.1%)

We provide Emclaire historical quotes along with PE ratio and PS ratio for doing Emclaire fundamental analysis. Emclaire stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. EMCF saw an opening price of 0, and a closing price of 28.13 on 24 Mar, 2017. The company's P/S ratio was at a high of 2.54 on 04 Jan, 2017 according to our Emclaire stock market history data. .