Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.181 3.219 3.177 3.192 882,321 +0.01(+0.35%)
Aug 30, 2005 3.137 3.207 3.120 3.181 351,114 +0.04(+1.27%)
Aug 29, 2005 3.139 3.154 3.111 3.141 410,281 +0.01(+0.30%)
Aug 26, 2005 3.126 3.139 3.107 3.132 359,752 +0.01(+0.19%)
Aug 25, 2005 3.056 3.129 3.056 3.126 710,434 +0.07(+2.18%)
Aug 24, 2005 3.079 3.119 3.056 3.059 425,397 -0.02(-0.49%)
Aug 23, 2005 3.097 3.097 3.051 3.074 170,590 -0.02(-0.73%)
Aug 22, 2005 3.103 3.104 3.091 3.097 386,096 -0.01(-0.17%)
Aug 19, 2005 3.078 3.107 3.063 3.102 457,355 +0.02(+0.81%)
Aug 18, 2005 3.078 3.100 3.051 3.077 196,071 -0.01(-0.41%)
Aug 17, 2005 3.090 3.112 3.071 3.090 262,148 +0.01(+0.30%)
Aug 16, 2005 3.124 3.124 3.071 3.081 300,585 -0.04(-1.37%)
Aug 15, 2005 3.109 3.154 3.088 3.124 692,296 +0.01(+0.35%)
Aug 12, 2005 3.133 3.133 3.085 3.113 256,533 -0.01(-0.46%)
Aug 11, 2005 3.128 3.152 3.111 3.127 301,017 -0.00(-0.04%)
Aug 10, 2005 3.114 3.172 3.114 3.128 892,686 +0.02(+0.69%)
Aug 09, 2005 3.061 3.131 3.061 3.107 940,192 +0.05(+1.51%)
Aug 08, 2005 3.059 3.080 3.036 3.060 678,907 +0.01(+0.23%)
Aug 05, 2005 3.103 3.103 3.011 3.054 399,916 -0.04(-1.22%)
Aug 04, 2005 3.108 3.128 3.088 3.091 423,669 -0.02(-0.52%)
Aug 03, 2005 3.047 3.112 3.044 3.107 503,566 +0.06(+1.96%)
Aug 02, 2005 3.014 3.048 3.001 3.048 449,582 +0.05(+1.60%)
Aug 01, 2005 2.987 3.007 2.986 3.000 412,440 +0.02(+0.62%)
Jul 29, 2005 3.026 3.027 2.977 2.981 585,622 -0.05(-1.68%)
Jul 28, 2005 3.004 3.047 2.987 3.032 797,673 +0.09(+2.91%)
Jul 27, 2005 2.904 2.952 2.874 2.946 258,693 +0.05(+1.56%)
Jul 26, 2005 2.900 2.925 2.882 2.901 251,783 +0.01(+0.24%)
Jul 25, 2005 2.915 2.923 2.880 2.894 351,114 -0.01(-0.50%)
Jul 22, 2005 2.866 2.909 2.857 2.909 236,235 +0.05(+1.91%)
Jul 21, 2005 2.921 2.926 2.849 2.854 229,325 -0.06(-2.18%)
Jul 20, 2005 2.888 2.944 2.888 2.918 352,842 +0.03(+1.04%)
Jul 19, 2005 2.889 2.896 2.846 2.888 247,896 +0.01(+0.36%)
Jul 18, 2005 2.899 2.899 2.867 2.878 187,001 -0.02(-0.74%)
Jul 15, 2005 2.912 2.915 2.881 2.899 302,312 -0.02(-0.63%)
Jul 14, 2005 2.926 2.946 2.914 2.918 443,104 +0.00(+0.10%)
Jul 13, 2005 2.924 2.935 2.875 2.915 273,377 -0.01(-0.28%)
Jul 12, 2005 2.969 2.970 2.916 2.923 307,495 -0.05(-1.58%)
Jul 11, 2005 2.880 2.977 2.880 2.970 297,130 +0.09(+3.09%)
Jul 08, 2005 2.832 2.882 2.808 2.880 259,988 +0.05(+1.59%)
Jul 07, 2005 2.829 2.845 2.796 2.835 182,683 -0.00(-0.04%)
Jul 06, 2005 2.871 2.871 2.829 2.836 263,012 -0.04(-1.31%)
Jul 05, 2005 2.819 2.874 2.810 2.874 321,747 +0.05(+1.95%)
Jul 01, 2005 2.816 2.836 2.802 2.819 298,425 -0.01(-0.41%)
Jun 30, 2005 2.851 2.865 2.828 2.831 333,407 -0.02(-0.61%)
Jun 29, 2005 2.846 2.860 2.832 2.848 276,400 +0.01(+0.22%)
Jun 28, 2005 2.784 2.843 2.784 2.842 252,647 +0.08(+2.91%)
Jun 27, 2005 2.772 2.772 2.747 2.761 211,618 -0.01(-0.42%)
Jun 24, 2005 2.813 2.814 2.750 2.773 392,574 -0.04(-1.46%)
Jun 23, 2005 2.878 2.878 2.810 2.814 190,888 -0.06(-2.19%)
Jun 22, 2005 2.882 2.886 2.858 2.877 282,446 -0.00(-0.12%)
Jun 21, 2005 2.854 2.883 2.854 2.880 219,392 +0.03(+0.93%)
Jun 20, 2005 2.930 2.930 2.840 2.854 502,702 -0.08(-2.70%)
Jun 17, 2005 2.906 2.952 2.906 2.933 575,689 +0.04(+1.22%)
Jun 16, 2005 2.896 2.905 2.878 2.898 393,438 +0.00(+0.08%)
Jun 15, 2005 2.883 2.900 2.870 2.896 599,442 +0.02(+0.64%)
Jun 14, 2005 2.799 2.877 2.796 2.877 477,222 +0.08(+2.86%)
Jun 13, 2005 2.763 2.798 2.744 2.797 611,967 +0.04(+1.30%)
Jun 10, 2005 2.767 2.776 2.753 2.761 420,646 -0.01(-0.33%)
Jun 09, 2005 2.794 2.794 2.750 2.770 625,787 -0.02(-0.85%)
Jun 08, 2005 2.825 2.843 2.780 2.794 254,374 -0.03(-1.17%)
Jun 07, 2005 2.820 2.848 2.817 2.827 353,705 +0.01(+0.27%)
Jun 06, 2005 2.839 2.842 2.809 2.820 886,208 -0.02(-0.69%)
Jun 03, 2005 2.834 2.857 2.819 2.839 722,959 +0.00(+0.16%)
Jun 02, 2005 2.781 2.836 2.769 2.835 722,959 +0.05(+1.91%)
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.