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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 2.616 2.621 2.554 2.585 757,580 -0.02(-0.78%)
Apr 28, 2005 2.600 2.606 2.568 2.605 746,776 +0.00(+0.18%)
Apr 27, 2005 2.566 2.621 2.549 2.600 331,900 +0.03(+1.35%)
Apr 26, 2005 2.635 2.655 2.560 2.566 548,846 -0.07(-2.53%)
Apr 25, 2005 2.586 2.644 2.582 2.632 385,488 +0.05(+2.13%)
Apr 22, 2005 2.621 2.627 2.542 2.577 386,785 -0.05(-2.02%)
Apr 21, 2005 2.610 2.642 2.606 2.630 346,594 +0.04(+1.36%)
Apr 20, 2005 2.609 2.628 2.578 2.595 632,253 -0.01(-0.53%)
Apr 19, 2005 2.630 2.630 2.588 2.609 541,067 -0.02(-0.60%)
Apr 18, 2005 2.557 2.637 2.557 2.625 637,007 +0.07(+2.65%)
Apr 15, 2005 2.518 2.629 2.518 2.557 893,711 -0.07(-2.79%)
Apr 14, 2005 2.725 2.725 2.615 2.630 648,675 -0.10(-3.67%)
Apr 13, 2005 2.733 2.766 2.722 2.730 434,755 -0.01(-0.42%)
Apr 12, 2005 2.708 2.748 2.687 2.742 507,358 +0.03(+1.26%)
Apr 11, 2005 2.747 2.747 2.689 2.708 363,016 -0.03(-1.27%)
Apr 08, 2005 2.734 2.765 2.730 2.743 366,473 -0.00(-0.11%)
Apr 07, 2005 2.719 2.745 2.699 2.745 570,022 +0.03(+0.98%)
Apr 06, 2005 2.771 2.771 2.719 2.719 529,830 -0.05(-1.71%)
Apr 05, 2005 2.785 2.804 2.758 2.766 565,268 -0.02(-0.69%)
Apr 04, 2005 2.695 2.809 2.692 2.785 627,931 +0.09(+3.37%)
Apr 01, 2005 2.714 2.744 2.675 2.695 450,745 -0.01(-0.51%)
Mar 31, 2005 2.750 2.756 2.702 2.708 414,875 -0.04(-1.51%)
Mar 30, 2005 2.693 2.756 2.693 2.750 257,136 +0.07(+2.43%)
Mar 29, 2005 2.770 2.776 2.673 2.685 629,228 -0.08(-2.89%)
Mar 28, 2005 2.772 2.788 2.760 2.765 497,418 -0.00(-0.04%)
Mar 24, 2005 2.794 2.816 2.757 2.766 211,759 -0.02(-0.89%)
Mar 23, 2005 2.835 2.835 2.778 2.791 430,865 -0.05(-1.65%)
Mar 22, 2005 2.756 2.887 2.756 2.837 735,108 +0.08(+2.94%)
Mar 21, 2005 2.762 2.762 2.719 2.756 331,468 -0.01(-0.21%)
Mar 18, 2005 2.719 2.762 2.719 2.762 751,962 +0.03(+1.21%)
Mar 17, 2005 2.722 2.747 2.699 2.729 373,388 +0.01(+0.49%)
Mar 16, 2005 2.713 2.728 2.702 2.716 641,328 -0.01(-0.40%)
Mar 15, 2005 2.742 2.759 2.719 2.727 419,197 -0.01(-0.46%)
Mar 14, 2005 2.730 2.749 2.719 2.740 436,483 +0.01(+0.34%)
Mar 11, 2005 2.729 2.744 2.715 2.730 428,272 +0.00(+0.09%)
Mar 10, 2005 2.740 2.755 2.728 2.728 445,559 -0.01(-0.40%)
Mar 09, 2005 2.763 2.763 2.704 2.739 630,092 -0.03(-0.92%)
Mar 08, 2005 2.809 2.809 2.764 2.765 383,760 -0.04(-1.44%)
Mar 07, 2005 2.820 2.822 2.796 2.805 451,177 -0.01(-0.51%)
Mar 04, 2005 2.788 2.829 2.788 2.820 626,635 +0.03(+1.12%)
Mar 03, 2005 2.802 2.817 2.750 2.788 426,111 -0.01(-0.48%)
Mar 02, 2005 2.765 2.806 2.757 2.802 869,942 +0.01(+0.39%)
Mar 01, 2005 2.787 2.814 2.783 2.791 899,761 +0.00(+0.02%)
Feb 28, 2005 2.704 2.816 2.670 2.790 1,094,234 +0.11(+4.19%)
Feb 25, 2005 2.670 2.683 2.647 2.678 462,413 +0.01(+0.43%)
Feb 24, 2005 2.661 2.668 2.627 2.666 621,449 -0.00(-0.02%)
Feb 23, 2005 2.610 2.667 2.605 2.667 418,333 +0.06(+2.42%)
Feb 22, 2005 2.611 2.618 2.592 2.604 356,101 -0.01(-0.42%)
Feb 18, 2005 2.615 2.623 2.588 2.615 286,955 +0.00(+0.09%)
Feb 17, 2005 2.630 2.635 2.612 2.612 265,779 -0.01(-0.40%)
Feb 16, 2005 2.615 2.632 2.609 2.623 239,850 -0.00(-0.02%)
Feb 15, 2005 2.619 2.638 2.606 2.623 365,609 -0.00(-0.07%)
Feb 14, 2005 2.632 2.634 2.605 2.625 168,543 -0.02(-0.57%)
Feb 11, 2005 2.563 2.655 2.559 2.640 557,057 +0.06(+2.33%)
Feb 10, 2005 2.594 2.594 2.580 2.580 190,583 -0.01(-0.45%)
Feb 09, 2005 2.622 2.630 2.588 2.592 399,750 -0.02(-0.95%)
Feb 08, 2005 2.606 2.635 2.606 2.616 328,011 +0.01(+0.42%)
Feb 07, 2005 2.605 2.627 2.583 2.606 434,755 -0.00(-0.04%)
Feb 04, 2005 2.509 2.631 2.509 2.607 608,052 +0.09(+3.78%)
Feb 03, 2005 2.524 2.531 2.504 2.512 382,031 -0.01(-0.44%)
Feb 02, 2005 2.478 2.525 2.476 2.523 449,448 +0.04(+1.58%)
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.