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

Emcor Group (NY: EME )

398.69 +8.59 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2006 4.766 4.788 4.729 4.748 895,709 -0.02(-0.38%)
Jan 30, 2006 4.768 4.798 4.745 4.766 760,100 +0.02(+0.33%)
Jan 27, 2006 4.718 4.797 4.712 4.750 562,733 +0.05(+1.00%)
Jan 26, 2006 4.567 4.746 4.556 4.703 1,080,983 +0.14(+2.98%)
Jan 25, 2006 4.615 4.615 4.524 4.567 517,386 -0.04(-0.97%)
Jan 24, 2006 4.457 4.643 4.457 4.612 856,840 +0.17(+3.94%)
Jan 23, 2006 4.411 4.455 4.385 4.437 736,779 +0.04(+0.97%)
Jan 20, 2006 4.515 4.515 4.377 4.394 733,324 -0.11(-2.52%)
Jan 19, 2006 4.463 4.513 4.423 4.508 692,296 +0.07(+1.66%)
Jan 18, 2006 4.431 4.450 4.393 4.434 499,679 +0.00(+0.07%)
Jan 17, 2006 4.407 4.456 4.379 4.431 644,789 +0.02(+0.55%)
Jan 13, 2006 4.430 4.441 4.347 4.407 512,204 -0.02(-0.52%)
Jan 12, 2006 4.512 4.514 4.377 4.430 672,429 -0.05(-1.19%)
Jan 11, 2006 4.501 4.501 4.430 4.483 519,977 +0.01(+0.19%)
Jan 10, 2006 4.394 4.497 4.382 4.475 646,949 +0.10(+2.37%)
Jan 09, 2006 4.262 4.412 4.262 4.371 916,439 +0.12(+2.92%)
Jan 06, 2006 4.240 4.270 4.185 4.247 693,159 +0.02(+0.51%)
Jan 05, 2006 4.211 4.252 4.177 4.226 1,189,816 +0.01(+0.34%)
Jan 04, 2006 4.119 4.249 4.102 4.211 1,156,993 +0.09(+2.25%)
Jan 03, 2006 3.913 4.141 3.907 4.119 1,297,353 +0.21(+5.36%)
Dec 30, 2005 3.971 3.971 3.907 3.909 511,340 -0.06(-1.56%)
Dec 29, 2005 3.994 4.006 3.969 3.971 309,654 -0.02(-0.44%)
Dec 28, 2005 3.939 3.994 3.936 3.988 391,279 +0.06(+1.47%)
Dec 27, 2005 4.002 4.020 3.921 3.931 467,289 -0.07(-1.71%)
Dec 23, 2005 3.973 4.018 3.973 3.999 262,580 +0.03(+0.76%)
Dec 22, 2005 3.907 3.977 3.907 3.969 546,322 +0.07(+1.80%)
Dec 21, 2005 3.884 3.928 3.867 3.899 454,764 +0.02(+0.54%)
Dec 20, 2005 3.905 3.916 3.856 3.878 730,301 -0.02(-0.55%)
Dec 19, 2005 3.972 3.972 3.889 3.899 868,069 -0.07(-1.69%)
Dec 16, 2005 4.003 4.019 3.959 3.966 1,099,986 +0.01(+0.19%)
Dec 15, 2005 4.049 4.052 3.950 3.959 695,319 -0.09(-2.15%)
Dec 14, 2005 4.029 4.079 4.029 4.046 403,371 +0.01(+0.33%)
Dec 13, 2005 4.024 4.051 4.013 4.032 532,070 +0.01(+0.20%)
Dec 12, 2005 4.070 4.090 3.995 4.024 504,430 -0.05(-1.11%)
Dec 09, 2005 4.037 4.086 4.009 4.069 466,425 +0.03(+0.80%)
Dec 08, 2005 4.029 4.082 3.993 4.037 638,311 +0.01(+0.24%)
Dec 07, 2005 4.129 4.129 4.016 4.027 669,838 -0.07(-1.63%)
Dec 06, 2005 4.157 4.160 4.064 4.094 821,426 -0.06(-1.50%)
Dec 05, 2005 4.180 4.184 4.113 4.156 676,748 -0.02(-0.58%)
Dec 02, 2005 4.159 4.184 4.135 4.181 423,669 +0.02(+0.60%)
Dec 01, 2005 4.096 4.170 4.098 4.156 663,360 +0.06(+1.47%)
Nov 30, 2005 4.075 4.100 4.033 4.096 630,106 +0.06(+1.55%)
Nov 29, 2005 3.983 4.061 3.978 4.033 431,011 +0.06(+1.56%)
Nov 28, 2005 4.072 4.075 3.953 3.971 984,675 -0.09(-2.28%)
Nov 25, 2005 4.063 4.074 4.049 4.064 177,932 +0.00(+0.06%)
Nov 23, 2005 4.038 4.076 4.038 4.061 625,787 +0.02(+0.44%)
Nov 22, 2005 4.042 4.067 4.029 4.043 1,162,608 +0.00(+0.04%)
Nov 21, 2005 4.025 4.064 4.007 4.042 1,077,528 +0.02(+0.40%)
Nov 18, 2005 4.061 4.064 4.016 4.025 675,884 -0.02(-0.59%)
Nov 17, 2005 3.945 4.063 3.945 4.049 725,982 +0.11(+2.85%)
Nov 16, 2005 3.905 3.945 3.885 3.937 464,265 +0.03(+0.71%)
Nov 15, 2005 3.913 3.919 3.896 3.909 593,828 -0.00(-0.03%)
Nov 14, 2005 3.919 3.925 3.902 3.910 701,365 -0.00(-0.07%)
Nov 11, 2005 3.898 3.933 3.884 3.913 762,691 +0.02(+0.40%)
Nov 10, 2005 3.889 3.916 3.878 3.898 995,472 +0.01(+0.31%)
Nov 09, 2005 3.915 3.958 3.869 3.885 1,451,532 -0.03(-0.86%)
Nov 08, 2005 3.926 3.964 3.890 3.919 755,349 -0.02(-0.49%)
Nov 07, 2005 3.850 3.988 3.861 3.938 1,092,212 +0.09(+2.30%)
Nov 04, 2005 3.845 3.885 3.805 3.849 1,064,572 +0.02(+0.42%)
Nov 03, 2005 4.001 3.903 3.746 3.833 1,414,823 +0.12(+3.29%)
Nov 02, 2005 3.520 3.716 3.520 3.711 753,622 +0.19(+5.50%)
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.