Skip to main content

Employers Holdings Inc (NY: EIG )

45.39 +0.38 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.03 19.12 18.76 18.93 157,987 -0.04(-0.21%)
Jul 30, 2015 18.50 19.24 18.48 18.97 326,227 +1.46(+8.33%)
Jul 29, 2015 17.42 17.72 17.38 17.51 117,932 +0.02(+0.14%)
Jul 28, 2015 17.71 17.71 17.37 17.49 124,708 -0.15(-0.85%)
Jul 27, 2015 17.71 17.80 17.58 17.64 76,990 -0.14(-0.80%)
Jul 24, 2015 17.96 18.03 17.71 17.78 108,698 -0.23(-1.27%)
Jul 23, 2015 18.35 18.65 17.93 18.01 113,464 -0.41(-2.23%)
Jul 22, 2015 18.46 18.64 18.35 18.42 68,702 -0.12(-0.64%)
Jul 21, 2015 18.31 18.60 18.16 18.54 125,469 +0.17(+0.94%)
Jul 20, 2015 18.57 18.67 18.31 18.36 88,480 -0.13(-0.68%)
Jul 17, 2015 18.53 18.62 18.31 18.49 75,146 -0.02(-0.09%)
Jul 16, 2015 18.57 18.75 18.39 18.50 78,585 +0.00(+0.00%)
Jul 15, 2015 18.50 18.61 18.39 18.50 106,006 -0.02(-0.09%)
Jul 14, 2015 18.36 18.63 18.24 18.52 224,733 +0.16(+0.86%)
Jul 13, 2015 18.31 18.42 18.15 18.36 132,362 +0.16(+0.87%)
Jul 10, 2015 17.93 18.22 17.83 18.20 89,586 +0.47(+2.67%)
Jul 09, 2015 17.97 18.09 17.71 17.73 183,687 -0.09(-0.49%)
Jul 08, 2015 17.64 17.89 17.57 17.82 248,456 +0.07(+0.40%)
Jul 07, 2015 17.94 17.95 17.47 17.75 146,864 -0.18(-1.01%)
Jul 06, 2015 17.75 18.04 17.73 17.93 97,670 -0.07(-0.39%)
Jul 02, 2015 18.31 18.00 18.00 18.00 136,803 -0.25(-1.38%)
Jul 01, 2015 18.28 18.42 18.07 18.25 154,824 +0.28(+1.58%)
Jun 30, 2015 17.92 18.12 17.75 17.97 168,844 +0.25(+1.42%)
Jun 29, 2015 18.25 18.35 17.69 17.71 200,761 -0.62(-3.36%)
Jun 26, 2015 18.25 18.50 18.15 18.33 439,041 +0.17(+0.91%)
Jun 25, 2015 18.14 18.20 17.86 18.16 194,927 +0.03(+0.17%)
Jun 24, 2015 18.09 18.35 18.03 18.13 140,690 +0.03(+0.17%)
Jun 23, 2015 18.09 18.12 17.74 18.10 152,484 -0.01(-0.04%)
Jun 22, 2015 17.99 18.12 17.79 18.11 84,800 +0.21(+1.14%)
Jun 19, 2015 18.09 18.09 17.85 17.90 191,500 -0.10(-0.57%)
Jun 18, 2015 17.90 18.14 17.90 18.01 105,546 +0.13(+0.75%)
Jun 17, 2015 18.07 18.23 17.85 17.87 77,495 -0.08(-0.44%)
Jun 16, 2015 17.77 18.18 17.71 17.95 94,878 +0.13(+0.71%)
Jun 15, 2015 17.83 17.96 17.57 17.83 98,004 -0.11(-0.62%)
Jun 12, 2015 18.01 18.04 17.86 17.94 87,344 -0.07(-0.39%)
Jun 11, 2015 17.94 18.09 17.86 18.01 82,864 +0.09(+0.48%)
Jun 10, 2015 17.81 18.12 17.81 17.92 117,405 +0.21(+1.20%)
Jun 09, 2015 17.80 17.95 17.64 17.71 82,818 -0.15(-0.84%)
Jun 08, 2015 17.90 18.11 17.83 17.86 101,051 -0.12(-0.66%)
Jun 05, 2015 17.97 18.14 17.78 17.98 143,146 -0.09(-0.48%)
Jun 04, 2015 18.49 18.49 18.02 18.06 158,936 -0.26(-1.42%)
Jun 03, 2015 17.86 18.32 17.86 18.32 184,583 +0.50(+2.79%)
Jun 02, 2015 17.66 18.04 17.66 17.83 90,400 +0.14(+0.80%)
Jun 01, 2015 17.94 18.05 17.60 17.68 146,536 -0.16(-0.88%)
May 29, 2015 18.20 18.20 17.66 17.84 181,466 -0.39(-2.16%)
May 28, 2015 18.29 18.30 18.13 18.24 115,343 -0.21(-1.15%)
May 27, 2015 18.37 18.54 18.20 18.45 99,239 +0.09(+0.52%)
May 26, 2015 18.42 18.42 18.14 18.35 124,215 -0.17(-0.94%)
May 22, 2015 19.00 18.53 18.53 18.53 132,492 -0.49(-2.57%)
May 21, 2015 19.05 19.10 18.86 19.02 116,086 -0.08(-0.41%)
May 20, 2015 18.95 19.32 18.82 19.09 226,309 +0.23(+1.21%)
May 19, 2015 19.09 19.22 18.79 18.87 240,357 -0.22(-1.16%)
May 18, 2015 18.72 19.09 18.68 19.09 215,858 +0.37(+1.98%)
May 15, 2015 19.31 19.37 18.54 18.72 163,946 -0.62(-3.22%)
May 14, 2015 19.04 19.45 18.91 19.34 142,805 +0.30(+1.57%)
May 13, 2015 19.08 19.14 18.91 19.04 110,979 -0.02(-0.08%)
May 12, 2015 18.95 19.23 18.69 19.06 237,957 -0.02(-0.12%)
May 11, 2015 18.91 19.24 18.81 19.08 164,497 +0.09(+0.46%)
May 08, 2015 18.93 19.35 18.77 18.99 173,998 -0.13(-0.66%)
May 07, 2015 18.88 19.18 18.71 19.12 146,152 +0.17(+0.87%)
May 06, 2015 18.95 19.02 18.80 18.95 157,974 +0.11(+0.58%)
May 05, 2015 18.79 19.02 18.53 18.84 291,413 -0.06(-0.33%)
May 04, 2015 19.61 19.61 18.78 18.91 302,571 -0.80(-4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.