Emclaire Stock Price History (NASDAQ:EMCF)

Add to My Stocks
$26.07 $0.07 (0.27%) EMCF stock closing price Dec 09, 2016 (Closing)

Emclaire stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Emclaire P/E ratio, and PS ratio. The stock price was at a 5 year high of 30 on 25 Nov, 2016 as seen from Emclaire stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-12-020.000.000.0025.650N/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
2016-10-3125.7525.7525.7525.7534514.972.11
2016-10-280.000.000.0025.240N/AN/A
2016-10-270.000.000.0025.2425N/AN/A
2016-10-2625.7025.7025.2425.2425614.672.07
2016-10-2524.0624.5224.0224.02100913.971.97
2016-10-240.000.000.0024.5144N/AN/A
2016-10-2124.5124.5124.5124.5121312.702.06
2016-10-200.000.000.0025.000N/AN/A
2016-10-1925.5825.5824.8825.0067712.952.10
2016-10-1825.7625.8025.7425.74150313.332.16
2016-10-1725.6625.6625.6625.6647913.292.16
2016-10-140.000.000.0025.800N/AN/A
2016-10-1325.7625.8025.7625.80104813.372.17
2016-10-1225.8025.8025.7225.7263913.332.16
2016-10-110.000.000.0025.3399N/AN/A
2016-10-1025.0525.3325.0525.33169913.122.13
2016-10-0726.0926.0925.1625.17235913.042.11
2016-10-0625.6725.6725.0025.00216812.952.10
2016-10-0524.2824.2824.2824.2827112.582.04
2016-10-0424.4925.0024.3824.58437912.742.07
2016-10-0324.1524.5824.1524.5581112.722.06
2016-09-3024.2924.6224.0424.62229912.762.07
2016-09-2924.0624.0624.0624.0689312.472.02
2016-09-2824.7624.8624.6324.8468612.872.09
2016-09-2724.1824.4024.1824.37242812.632.05
2016-09-2624.2324.6923.9623.99385912.432.02
2016-09-2323.6324.1623.4824.00559312.442.02
2016-09-220.000.000.0023.6888N/AN/A
2016-09-210.000.000.0023.6815N/AN/A
2016-09-2023.5824.0423.4223.68552012.271.99
2016-09-1923.4923.5423.4923.52137112.191.98
2016-09-1624.3924.3923.2923.29652212.071.96
2016-09-1523.9424.5023.3724.50380912.692.06
2016-09-1424.1124.9424.1124.20166912.542.03
2016-09-1324.7424.9424.1024.40962412.642.05
2016-09-1224.7324.8124.7324.81127712.862.08
2016-09-0924.7224.7324.6924.73114712.812.08
2016-09-0824.3024.7524.0624.74289112.822.08
2016-09-0724.0324.7824.0024.75298112.822.08
2016-09-0623.8224.7923.8224.36615912.622.05
2016-09-050.000.000.0024.090N/AN/A
2016-09-020.000.000.0024.0915N/AN/A
2016-09-0123.5324.1723.5024.09758112.482.02
2016-08-3124.3224.3224.2624.2639012.572.04
2016-08-3023.2523.9323.0023.75398212.312.00
2016-08-2924.8824.8823.2523.30688512.071.96
2016-08-2623.6023.6023.2523.34216512.091.96
2016-08-2524.0224.4923.6023.60535012.231.98
2016-08-2424.5724.5723.7923.791030512.332.00
2016-08-2324.5524.7524.5024.68110612.792.07
2016-08-220.000.000.0024.9558N/AN/A
2016-08-1924.8924.9524.8924.95360112.932.10
2016-08-1824.8524.9024.8224.9050712.902.09
2016-08-170.000.000.0024.5826N/AN/A
2016-08-160.000.000.0024.580N/AN/A
2016-08-1524.5824.5824.5824.5841512.742.07
2016-08-120.000.000.0024.870N/AN/A
2016-08-1124.8724.8724.8724.8710412.892.09
2016-08-1024.2824.2824.2524.2572112.572.04
2016-08-0924.2724.3324.0124.01162412.442.02
2016-08-0824.3524.3524.3524.3534812.622.05
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 30 Nov 25,2016
Min Stock Price 15.04 Dec 20,2011
Avg Stock Price 23.57

Emclaire Historical PE ratio: Past 5 years

Max PE Ratio 18.54 Oct 17,2013
Min PE Ratio 8.01 Feb 01,2012
Avg PE Ratio 12.29

Emclaire Historical PS ratio: Past 5 years

Max PS Ratio 2.46 Nov 25,2016
Min PS Ratio 1.05 Dec 20,2011
Avg PS Ratio 1.87

EMCF Industry Peers

Company Price Change (%)
Town & Country Financial (TWCF)20.50 (0%)
Commercial National Financial (CNAF)20.550.45 (2.14%)
First Commonwealth Financial Corp (FCF)13.80.01 (0.07%)
Fnb Corp (FNB)16.40.15 (0.92%)
S&t Bancorp (STBA)38.070.12 (0.32%)
Cnb Financial (CCNE)24.940.45 (1.84%)
Pnc Financial Services (PNC)115.020.2 (0.17%)

We provide Emclaire historical quotes along with PE ratio and PS ratio for doing Emclaire fundamental analysis. The price movement is easily depicted in the Emclaire stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. EMCF saw an opening price of 26.07, and a closing price of 26.07 on 09 Dec, 2016. Looking at Emclaire stock market history data, the P/S ratio was at a low of 0.87 on 09 Jun, 2011. .