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 29, 2003 2.512 2.552 2.512 2.551 275,968 +0.03(+1.31%)
Aug 28, 2003 2.472 2.526 2.461 2.518 436,625 +0.05(+2.09%)
Aug 27, 2003 2.478 2.478 2.433 2.467 1,186,793 -0.01(-0.44%)
Aug 26, 2003 2.489 2.489 2.431 2.478 620,604 -0.02(-0.72%)
Aug 25, 2003 2.489 2.509 2.468 2.496 249,623 +0.01(+0.56%)
Aug 22, 2003 2.527 2.533 2.443 2.482 466,425 -0.03(-1.33%)
Aug 21, 2003 2.515 2.527 2.489 2.515 389,551 +0.01(+0.30%)
Aug 20, 2003 2.563 2.563 2.489 2.508 834,814 -0.05(-2.12%)
Aug 19, 2003 2.506 2.582 2.479 2.562 1,079,256 +0.07(+2.64%)
Aug 18, 2003 2.489 2.512 2.460 2.496 729,437 +0.02(+0.77%)
Aug 15, 2003 2.402 2.477 2.397 2.477 657,314 +0.11(+4.83%)
Aug 14, 2003 2.380 2.380 2.356 2.363 644,789 -0.02(-0.68%)
Aug 13, 2003 2.396 2.409 2.372 2.379 453,469 -0.02(-0.70%)
Aug 12, 2003 2.364 2.401 2.352 2.396 310,086 +0.03(+1.10%)
Aug 11, 2003 2.344 2.386 2.344 2.370 272,081 +0.03(+1.11%)
Aug 08, 2003 2.344 2.347 2.327 2.344 400,348 -0.00(-0.15%)
Aug 07, 2003 2.353 2.358 2.337 2.347 411,577 +0.00(+0.12%)
Aug 06, 2003 2.327 2.370 2.327 2.344 495,360 +0.02(+0.75%)
Aug 05, 2003 2.358 2.364 2.320 2.327 579,144 -0.03(-1.28%)
Aug 04, 2003 2.388 2.395 2.357 2.357 791,627 -0.03(-1.28%)
Aug 01, 2003 2.385 2.409 2.376 2.388 715,185 -0.00(-0.12%)
Jul 31, 2003 2.350 2.421 2.344 2.391 1,203,204 +0.05(+2.00%)
Jul 30, 2003 2.344 2.365 2.320 2.344 1,111,646 -0.02(-0.86%)
Jul 29, 2003 2.402 2.406 2.335 2.364 1,334,062 +0.01(+0.34%)
Jul 28, 2003 2.414 2.414 2.339 2.356 2,561,884 -0.06(-2.40%)
Jul 25, 2003 2.428 2.446 2.359 2.414 2,004,765 -0.02(-0.79%)
Jul 24, 2003 2.431 2.554 2.303 2.433 11,586,781 -0.36(-12.84%)
Jul 23, 2003 2.750 2.797 2.750 2.791 250,055 +0.06(+2.05%)
Jul 22, 2003 2.764 2.766 2.722 2.735 1,220,479 -0.03(-1.21%)
Jul 21, 2003 2.802 2.805 2.737 2.769 376,595 -0.03(-1.08%)
Jul 18, 2003 2.825 2.825 2.751 2.799 595,556 -0.02(-0.62%)
Jul 17, 2003 2.831 2.837 2.790 2.816 492,769 -0.02(-0.80%)
Jul 16, 2003 2.847 2.880 2.822 2.839 473,335 +0.00(+0.10%)
Jul 15, 2003 2.894 2.918 2.828 2.836 361,047 -0.04(-1.47%)
Jul 14, 2003 2.857 2.918 2.842 2.878 488,882 +0.04(+1.30%)
Jul 11, 2003 2.783 2.851 2.783 2.841 369,685 +0.06(+2.08%)
Jul 10, 2003 2.819 2.819 2.737 2.783 769,169 -0.06(-2.28%)
Jul 09, 2003 2.850 2.850 2.796 2.848 766,578 -0.00(-0.08%)
Jul 08, 2003 2.883 2.883 2.836 2.850 457,355 -0.04(-1.32%)
Jul 07, 2003 2.869 2.912 2.869 2.889 400,780 +0.03(+1.18%)
Jul 03, 2003 2.901 2.901 2.855 2.855 119,197 -0.05(-1.58%)
Jul 02, 2003 2.833 2.914 2.833 2.901 411,577 +0.06(+2.29%)
Jul 01, 2003 2.859 2.864 2.781 2.836 627,082 -0.02(-0.75%)
Jun 30, 2003 2.884 2.884 2.828 2.857 561,869 -0.02(-0.52%)
Jun 27, 2003 2.877 2.920 2.870 2.872 285,037 -0.01(-0.36%)
Jun 26, 2003 2.836 2.903 2.799 2.883 659,041 +0.05(+1.92%)
Jun 25, 2003 2.863 2.865 2.816 2.828 630,537 -0.03(-0.99%)
Jun 24, 2003 2.888 2.888 2.823 2.857 866,773 -0.03(-1.10%)
Jun 23, 2003 2.924 2.926 2.866 2.889 836,974 -0.04(-1.21%)
Jun 20, 2003 3.034 3.034 2.923 2.924 531,638 -0.10(-3.16%)
Jun 19, 2003 3.027 3.045 2.976 3.019 450,445 -0.01(-0.19%)
Jun 18, 2003 3.068 3.074 3.014 3.025 345,500 -0.05(-1.58%)
Jun 17, 2003 3.074 3.080 3.045 3.074 283,742 -0.00(-0.08%)
Jun 16, 2003 3.033 3.076 3.017 3.076 307,063 +0.07(+2.39%)
Jun 13, 2003 3.040 3.040 2.989 3.004 266,035 -0.05(-1.63%)
Jun 12, 2003 3.084 3.085 3.025 3.054 260,852 -0.03(-1.12%)
Jun 11, 2003 3.022 3.097 2.999 3.089 443,535 +0.07(+2.22%)
Jun 10, 2003 2.987 3.036 2.985 3.022 457,787 +0.04(+1.30%)
Jun 09, 2003 3.085 3.091 2.982 2.983 954,444 -0.12(-3.74%)
Jun 06, 2003 3.074 3.143 3.074 3.099 889,231 +0.05(+1.59%)
Jun 05, 2003 3.010 3.068 2.981 3.050 618,445 +0.04(+1.33%)
Jun 04, 2003 2.937 3.016 2.932 3.010 440,512 +0.08(+2.65%)
Jun 03, 2003 2.935 2.940 2.894 2.933 579,144 -0.00(-0.08%)
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.