Skip to main content

Employers Holdings Inc (NY: EIG )

45.39 +0.38 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.45 13.98 13.51 13.51 962,523 +0.07(+0.49%)
Jul 30, 2007 13.37 13.68 13.24 13.45 635,697 +0.00(+0.00%)
Jul 27, 2007 14.04 14.18 13.03 13.45 1,116,211 -0.60(-4.29%)
Jul 26, 2007 14.23 14.54 13.83 14.05 1,028,078 -0.43(-2.95%)
Jul 25, 2007 13.79 14.69 13.79 14.48 1,006,589 +0.69(+5.01%)
Jul 24, 2007 14.31 14.58 13.62 13.79 1,155,245 -0.72(-4.97%)
Jul 23, 2007 14.68 14.82 14.41 14.51 605,504 -0.17(-1.15%)
Jul 20, 2007 14.82 14.83 14.64 14.68 579,390 -0.18(-1.19%)
Jul 19, 2007 15.18 15.22 14.84 14.85 444,063 -0.21(-1.42%)
Jul 18, 2007 15.05 15.09 14.82 15.07 233,252 +0.01(+0.05%)
Jul 17, 2007 15.22 15.33 15.04 15.06 271,470 -0.10(-0.63%)
Jul 16, 2007 15.12 15.37 15.07 15.15 580,206 -0.04(-0.24%)
Jul 13, 2007 15.21 15.29 15.10 15.19 171,641 -0.07(-0.48%)
Jul 12, 2007 15.20 15.30 15.01 15.26 233,660 +0.17(+1.12%)
Jul 11, 2007 14.85 15.09 14.83 15.09 190,274 +0.24(+1.58%)
Jul 10, 2007 15.11 15.18 14.65 14.86 467,592 -0.37(-2.41%)
Jul 09, 2007 15.15 15.23 15.07 15.23 313,496 +0.12(+0.83%)
Jul 06, 2007 15.18 15.21 15.07 15.10 429,782 -0.08(-0.53%)
Jul 05, 2007 15.59 15.59 14.93 15.18 303,024 -0.43(-2.73%)
Jul 03, 2007 15.57 15.64 15.51 15.61 122,950 -0.01(-0.09%)
Jul 02, 2007 15.70 15.71 15.59 15.62 586,191 +0.01(+0.05%)
Jun 29, 2007 15.79 15.80 15.41 15.62 592,311 -0.12(-0.75%)
Jun 28, 2007 15.82 15.83 15.65 15.73 149,607 -0.05(-0.33%)
Jun 27, 2007 15.91 15.91 15.75 15.79 246,445 -0.25(-1.56%)
Jun 26, 2007 15.96 16.23 15.68 16.04 209,859 +0.13(+0.79%)
Jun 25, 2007 16.33 16.33 15.82 15.91 436,719 -0.42(-2.57%)
Jun 22, 2007 15.85 16.33 15.84 16.33 967,419 +0.43(+2.73%)
Jun 21, 2007 16.07 16.07 15.84 15.90 345,866 -0.29(-1.77%)
Jun 20, 2007 16.25 16.25 16.12 16.18 284,799 -0.07(-0.41%)
Jun 19, 2007 16.15 16.37 15.93 16.25 437,399 +0.10(+0.59%)
Jun 18, 2007 16.23 16.28 15.94 16.15 177,761 -0.07(-0.45%)
Jun 15, 2007 16.65 16.65 16.14 16.23 594,759 +0.03(+0.18%)
Jun 14, 2007 16.02 16.37 16.01 16.20 344,642 +0.18(+1.10%)
Jun 13, 2007 15.59 16.04 15.57 16.02 386,532 +0.43(+2.78%)
Jun 12, 2007 15.64 15.91 15.47 15.59 331,721 -0.12(-0.75%)
Jun 11, 2007 15.70 15.87 15.64 15.71 344,234 +0.01(+0.09%)
Jun 08, 2007 15.48 15.80 15.48 15.69 239,780 +0.20(+1.28%)
Jun 07, 2007 15.48 15.57 15.33 15.49 371,163 -0.04(-0.28%)
Jun 06, 2007 15.43 15.54 15.36 15.54 275,550 +0.00(+0.00%)
Jun 05, 2007 15.57 15.63 15.44 15.54 914,104 -0.12(-0.80%)
Jun 04, 2007 15.73 15.81 15.44 15.66 707,237 -0.07(-0.47%)
Jun 01, 2007 15.59 15.82 15.59 15.73 365,587 +0.15(+0.94%)
May 31, 2007 15.57 15.73 15.52 15.59 415,230 +0.01(+0.09%)
May 30, 2007 15.00 15.68 14.90 15.57 493,298 +0.40(+2.62%)
May 29, 2007 15.21 15.21 15.05 15.18 212,171 +0.08(+0.54%)
May 25, 2007 14.98 15.20 14.91 15.09 256,237 +0.21(+1.38%)
May 24, 2007 15.53 15.66 14.71 14.89 1,062,080 -0.67(-4.30%)
May 23, 2007 16.14 16.14 15.47 15.56 522,947 +0.07(+0.47%)
May 22, 2007 15.14 15.50 14.82 15.48 953,954 +0.23(+1.49%)
May 21, 2007 15.11 15.45 14.87 15.26 645,898 +0.18(+1.22%)
May 18, 2007 14.85 15.18 14.56 15.07 578,302 +0.23(+1.54%)
May 17, 2007 15.18 15.18 14.84 14.84 374,291 -0.22(-1.46%)
May 16, 2007 14.48 15.21 14.43 15.07 596,527 +0.58(+4.01%)
May 15, 2007 14.50 15.05 14.43 14.48 775,513 -0.01(-0.10%)
May 14, 2007 14.52 14.87 14.40 14.50 832,908 -0.01(-0.05%)
May 11, 2007 14.27 14.72 14.23 14.51 755,520 +0.30(+2.12%)
May 10, 2007 14.32 14.43 14.15 14.21 589,455 -0.15(-1.02%)
May 09, 2007 14.52 14.69 14.32 14.35 2,657,037 -0.19(-1.31%)
May 08, 2007 14.58 14.63 14.38 14.54 408,293 -0.12(-0.85%)
May 07, 2007 14.69 14.71 14.47 14.67 284,391 -0.02(-0.15%)
May 04, 2007 14.56 14.69 14.46 14.69 699,077 +0.11(+0.76%)
May 03, 2007 14.63 14.70 14.45 14.58 445,151 -0.06(-0.40%)
May 02, 2007 14.66 14.71 14.57 14.64 732,671 -0.04(-0.25%)
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.