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 (%)
Mar 29, 2019 33.82 33.91 33.39 33.44 194,802 -0.28(-0.84%)
Mar 28, 2019 33.82 33.92 33.37 33.72 102,047 -0.08(-0.25%)
Mar 27, 2019 33.52 33.99 33.52 33.81 177,948 +0.28(+0.85%)
Mar 26, 2019 33.53 33.70 33.15 33.52 178,294 +0.18(+0.55%)
Mar 25, 2019 32.85 33.56 32.77 33.34 160,223 +0.42(+1.27%)
Mar 22, 2019 33.24 33.50 32.87 32.92 262,695 -0.53(-1.57%)
Mar 21, 2019 33.10 33.76 32.87 33.45 181,752 +0.27(+0.80%)
Mar 20, 2019 33.41 33.82 33.18 33.18 178,704 -0.26(-0.77%)
Mar 19, 2019 34.31 34.40 33.40 33.44 150,241 -0.83(-2.41%)
Mar 18, 2019 34.28 34.61 34.02 34.26 258,041 -0.03(-0.07%)
Mar 15, 2019 34.51 34.76 34.10 34.29 718,874 -0.29(-0.84%)
Mar 14, 2019 34.17 34.66 34.04 34.58 246,593 +0.35(+1.02%)
Mar 13, 2019 34.13 34.66 34.02 34.23 268,366 +0.11(+0.32%)
Mar 12, 2019 34.05 34.44 33.96 34.12 300,023 +0.07(+0.22%)
Mar 11, 2019 33.77 34.18 33.48 34.05 317,595 +0.33(+0.99%)
Mar 08, 2019 33.44 33.91 33.44 33.71 220,352 +0.12(+0.37%)
Mar 07, 2019 33.68 34.16 33.34 33.59 246,372 -0.21(-0.62%)
Mar 06, 2019 33.96 34.42 33.78 33.80 265,544 -0.08(-0.25%)
Mar 05, 2019 34.05 34.06 33.54 33.88 225,674 -0.27(-0.78%)
Mar 04, 2019 35.08 35.08 34.11 34.15 286,867 -0.85(-2.44%)
Mar 01, 2019 34.75 35.09 34.53 35.00 225,636 +0.46(+1.32%)
Feb 28, 2019 33.93 34.73 33.78 34.54 229,601 +0.70(+2.08%)
Feb 27, 2019 33.93 34.04 33.64 33.84 221,481 -0.22(-0.63%)
Feb 26, 2019 34.04 34.60 34.03 34.06 298,008 -0.42(-1.23%)
Feb 25, 2019 35.47 35.63 34.47 34.48 258,760 -0.99(-2.78%)
Feb 22, 2019 36.75 36.76 35.03 35.47 512,414 -1.29(-3.50%)
Feb 21, 2019 39.35 39.35 36.32 36.75 347,670 -1.39(-3.65%)
Feb 20, 2019 37.98 38.33 37.66 38.14 217,032 +0.12(+0.33%)
Feb 19, 2019 37.53 38.30 37.49 38.02 212,199 +0.40(+1.06%)
Feb 15, 2019 37.59 38.03 37.20 37.62 507,349 +0.45(+1.20%)
Feb 14, 2019 36.78 37.57 36.67 37.17 227,465 +0.17(+0.47%)
Feb 13, 2019 36.69 37.09 36.55 37.00 176,672 +0.47(+1.29%)
Feb 12, 2019 36.86 36.86 36.43 36.53 147,630 -0.17(-0.45%)
Feb 11, 2019 36.37 36.70 36.17 36.69 101,408 +0.36(+0.98%)
Feb 08, 2019 36.24 36.56 36.04 36.34 80,679 +0.12(+0.34%)
Feb 07, 2019 35.93 36.26 35.57 36.21 130,667 +0.22(+0.62%)
Feb 06, 2019 35.65 36.00 35.61 35.99 137,852 +0.31(+0.86%)
Feb 05, 2019 35.80 35.90 35.39 35.68 124,105 -0.11(-0.30%)
Feb 04, 2019 35.39 35.80 35.20 35.79 104,447 +0.43(+1.22%)
Feb 01, 2019 35.35 35.60 35.19 35.36 98,647 +0.22(+0.64%)
Jan 31, 2019 34.72 35.14 34.72 35.13 145,456 +0.29(+0.83%)
Jan 30, 2019 34.45 35.12 34.42 34.84 146,000 +0.51(+1.50%)
Jan 29, 2019 34.55 34.78 34.31 34.33 131,204 -0.25(-0.72%)
Jan 28, 2019 34.71 34.88 34.22 34.58 131,078 -0.26(-0.74%)
Jan 25, 2019 35.27 35.37 34.56 34.84 176,070 -0.49(-1.38%)
Jan 24, 2019 36.05 36.05 35.29 35.32 121,412 -0.88(-2.43%)
Jan 23, 2019 36.58 36.79 36.00 36.20 177,396 -0.27(-0.75%)
Jan 22, 2019 36.70 37.07 35.87 36.48 185,232 -0.46(-1.26%)
Jan 18, 2019 36.78 37.55 36.78 36.94 245,172 +0.19(+0.52%)
Jan 17, 2019 36.24 36.85 36.17 36.75 235,895 +0.51(+1.42%)
Jan 16, 2019 35.82 36.24 35.81 36.24 122,773 +0.54(+1.51%)
Jan 15, 2019 35.34 35.80 35.24 35.70 117,406 +0.36(+1.03%)
Jan 14, 2019 35.03 35.52 34.93 35.33 96,945 +0.16(+0.45%)
Jan 11, 2019 35.32 35.52 35.02 35.18 94,306 -0.36(-1.03%)
Jan 10, 2019 34.99 35.58 34.99 35.54 71,359 +0.39(+1.11%)
Jan 09, 2019 35.27 35.69 35.10 35.15 114,659 -0.17(-0.49%)
Jan 08, 2019 35.59 35.89 35.16 35.32 231,251 -0.24(-0.68%)
Jan 07, 2019 35.61 35.84 35.28 35.56 196,147 -0.05(-0.14%)
Jan 04, 2019 35.00 35.77 34.68 35.61 182,824 +0.95(+2.75%)
Jan 03, 2019 34.01 34.85 33.78 34.66 194,846 +0.45(+1.31%)
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.