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 30, 2002 3.141 3.189 3.136 3.155 217,233 +0.02(+0.48%)
Aug 29, 2002 3.130 3.184 3.088 3.140 201,685 +0.01(+0.33%)
Aug 28, 2002 3.149 3.178 3.128 3.130 237,099 -0.02(-0.61%)
Aug 27, 2002 3.249 3.265 3.145 3.149 444,399 -0.09(-2.74%)
Aug 26, 2002 3.158 3.242 3.146 3.238 351,978 +0.09(+2.91%)
Aug 23, 2002 3.140 3.184 3.140 3.146 161,089 +0.01(+0.39%)
Aug 22, 2002 3.155 3.184 3.127 3.134 412,009 -0.01(-0.39%)
Aug 21, 2002 3.139 3.161 3.082 3.146 513,067 +0.01(+0.30%)
Aug 20, 2002 3.171 3.190 3.126 3.137 297,130 +0.01(+0.20%)
Aug 16, 2002 3.111 3.172 3.097 3.131 355,865 +0.02(+0.52%)
Aug 15, 2002 3.091 3.154 3.076 3.114 520,409 +0.03(+1.13%)
Aug 14, 2002 3.025 3.080 2.967 3.080 700,069 +0.06(+2.13%)
Aug 13, 2002 3.077 3.077 3.010 3.015 342,908 -0.07(-2.20%)
Aug 12, 2002 3.033 3.109 3.010 3.083 412,440 +0.15(+4.97%)
Aug 07, 2002 2.939 2.952 2.813 2.937 467,289 +0.01(+0.18%)
Aug 06, 2002 2.915 3.010 2.891 2.932 703,524 +0.09(+3.05%)
Aug 05, 2002 2.938 2.952 2.824 2.845 605,489 -0.12(-4.10%)
Aug 02, 2002 3.126 3.126 2.929 2.967 550,209 -0.16(-5.09%)
Aug 01, 2002 3.082 3.135 3.027 3.126 498,384 +0.03(+0.93%)
Jul 31, 2002 3.184 3.184 3.097 3.097 796,378 -0.09(-2.73%)
Jul 30, 2002 3.135 3.206 3.080 3.184 862,886 +0.05(+1.57%)
Jul 29, 2002 3.074 3.184 3.069 3.135 1,126,762 +0.10(+3.46%)
Jul 26, 2002 2.952 3.155 2.938 3.030 1,236,458 +0.08(+2.63%)
Jul 25, 2002 2.883 3.054 2.845 2.952 1,639,398 +0.14(+4.90%)
Jul 24, 2002 2.657 2.818 2.628 2.814 409,417 +0.16(+5.93%)
Jul 23, 2002 2.689 2.721 2.616 2.657 569,643 -0.03(-1.14%)
Jul 22, 2002 2.825 2.880 2.680 2.688 798,537 -0.15(-5.24%)
Jul 19, 2002 2.847 2.889 2.790 2.836 633,561 +0.06(+2.08%)
Jul 17, 2002 2.808 2.875 2.676 2.779 1,178,587 -0.23(-7.69%)
Jul 12, 2002 3.004 3.025 2.953 3.010 460,810 -0.01(-0.38%)
Jul 11, 2002 3.203 3.203 2.988 3.022 714,321 -0.18(-5.71%)
Jul 10, 2002 3.305 3.305 3.204 3.205 369,253 -0.09(-2.86%)
Jul 09, 2002 3.319 3.319 3.299 3.299 335,998 -0.03(-1.04%)
Jul 08, 2002 3.323 3.334 3.323 3.334 460,810 -0.00(-0.02%)
Jul 05, 2002 3.227 3.357 3.227 3.334 293,243 +0.10(+3.23%)
Jul 04, 2002 3.259 3.305 3.091 3.230 1,092,212 +0.00(+0.00%)
Jul 03, 2002 3.259 3.305 3.091 3.230 1,092,212 -0.04(-1.33%)
Jul 02, 2002 3.415 3.415 3.265 3.274 588,214 -0.15(-4.49%)
Jul 01, 2002 3.386 3.520 3.386 3.427 541,571 +0.03(+0.87%)
Jun 28, 2002 3.271 3.398 3.271 3.398 957,899 +0.13(+4.08%)
Jun 27, 2002 3.268 3.293 3.254 3.265 336,430 +0.00(+0.00%)
Jun 26, 2002 3.256 3.283 3.236 3.265 355,433 -0.01(-0.18%)
Jun 25, 2002 3.290 3.317 3.271 3.271 387,392 -0.02(-0.70%)
Jun 21, 2002 3.290 3.336 3.242 3.294 434,466 +0.02(+0.55%)
Jun 20, 2002 3.215 3.317 3.215 3.276 482,404 +0.06(+1.98%)
Jun 19, 2002 3.178 3.245 3.178 3.212 469,448 -0.01(-0.18%)
Jun 18, 2002 3.251 3.323 3.210 3.218 253,510 -0.03(-1.02%)
Jun 17, 2002 3.100 3.271 3.100 3.251 373,140 +0.16(+5.27%)
Jun 14, 2002 3.050 3.088 3.005 3.088 599,874 -0.05(-1.48%)
Jun 12, 2002 3.126 3.155 3.062 3.135 518,250 +0.01(+0.37%)
Jun 11, 2002 3.103 3.155 3.103 3.123 405,530 +0.03(+0.84%)
Jun 10, 2002 3.118 3.186 3.097 3.097 183,115 -0.03(-0.83%)
Jun 07, 2002 3.062 3.123 3.062 3.123 253,942 +0.04(+1.22%)
Jun 06, 2002 3.109 3.140 3.085 3.085 370,117 -0.03(-0.84%)
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.