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 (%)
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%)
Jun 01, 2005 2.750 2.786 2.750 2.781 384,369 +0.03(+1.16%)
May 31, 2005 2.746 2.760 2.732 2.750 228,893 +0.00(+0.04%)
May 27, 2005 2.724 2.750 2.713 2.748 226,302 +0.03(+1.06%)
May 26, 2005 2.693 2.742 2.693 2.720 433,602 +0.03(+1.01%)
May 25, 2005 2.758 2.758 2.669 2.692 566,620 -0.07(-2.66%)
May 24, 2005 2.776 2.779 2.758 2.766 400,348 -0.01(-0.46%)
May 23, 2005 2.767 2.790 2.755 2.779 282,878 +0.01(+0.38%)
May 20, 2005 2.757 2.779 2.731 2.768 204,277 +0.02(+0.63%)
May 19, 2005 2.758 2.758 2.730 2.751 447,854 -0.00(-0.17%)
May 18, 2005 2.702 2.797 2.702 2.755 497,088 +0.05(+1.88%)
May 17, 2005 2.648 2.718 2.618 2.704 353,705 +0.06(+2.14%)
May 16, 2005 2.582 2.648 2.582 2.648 363,638 +0.06(+2.37%)
May 13, 2005 2.603 2.628 2.553 2.586 412,872 -0.02(-0.62%)
May 12, 2005 2.681 2.685 2.591 2.603 319,587 -0.08(-2.94%)
May 11, 2005 2.712 2.712 2.671 2.681 400,780 -0.03(-1.24%)
May 10, 2005 2.721 2.736 2.706 2.715 558,414 -0.01(-0.38%)
May 09, 2005 2.686 2.735 2.669 2.725 256,965 +0.03(+1.25%)
May 06, 2005 2.671 2.708 2.655 2.692 306,199 +0.02(+0.87%)
May 05, 2005 2.622 2.677 2.618 2.669 441,808 +0.05(+1.79%)
May 04, 2005 2.599 2.622 2.590 2.622 310,086 +0.02(+0.67%)
May 03, 2005 2.602 2.648 2.596 2.604 519,114 +0.00(+0.11%)
May 02, 2005 2.593 2.611 2.579 2.601 946,238 +0.02(+0.58%)
Apr 29, 2005 2.618 2.622 2.556 2.586 757,077 -0.02(-0.78%)
Apr 28, 2005 2.602 2.608 2.570 2.607 746,280 +0.00(+0.18%)
Apr 27, 2005 2.567 2.622 2.550 2.602 331,680 +0.03(+1.35%)
Apr 26, 2005 2.637 2.657 2.562 2.567 548,481 -0.07(-2.53%)
Apr 25, 2005 2.588 2.645 2.584 2.634 385,232 +0.05(+2.13%)
Apr 22, 2005 2.622 2.629 2.544 2.579 386,528 -0.05(-2.02%)
Apr 21, 2005 2.611 2.644 2.608 2.632 346,363 +0.04(+1.36%)
Apr 20, 2005 2.611 2.630 2.579 2.597 631,833 -0.01(-0.53%)
Apr 19, 2005 2.632 2.632 2.590 2.611 540,707 -0.02(-0.60%)
Apr 18, 2005 2.559 2.639 2.559 2.626 636,584 +0.07(+2.65%)
Apr 15, 2005 2.519 2.630 2.519 2.559 893,118 -0.07(-2.79%)
Apr 14, 2005 2.726 2.726 2.617 2.632 648,244 -0.10(-3.67%)
Apr 13, 2005 2.735 2.768 2.724 2.732 434,466 -0.01(-0.42%)
Apr 12, 2005 2.710 2.750 2.689 2.744 507,021 +0.03(+1.26%)
Apr 11, 2005 2.748 2.748 2.691 2.710 362,775 -0.03(-1.27%)
Apr 08, 2005 2.736 2.767 2.732 2.744 366,230 -0.00(-0.11%)
Apr 07, 2005 2.721 2.747 2.700 2.747 569,643 +0.03(+0.98%)
Apr 06, 2005 2.773 2.773 2.721 2.721 529,479 -0.05(-1.71%)
Apr 05, 2005 2.787 2.806 2.760 2.768 564,892 -0.02(-0.69%)
Apr 04, 2005 2.697 2.810 2.694 2.787 627,514 +0.09(+3.37%)
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.