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 (%)
Nov 28, 2003 2.344 2.379 2.342 2.379 137,336 +0.03(+1.26%)
Nov 26, 2003 2.362 2.362 2.330 2.350 381,345 -0.01(-0.25%)
Nov 25, 2003 2.301 2.372 2.300 2.355 468,584 +0.06(+2.47%)
Nov 24, 2003 2.260 2.299 2.260 2.299 313,109 +0.04(+1.82%)
Nov 21, 2003 2.258 2.260 2.245 2.258 220,256 +0.02(+0.70%)
Nov 20, 2003 2.254 2.254 2.240 2.242 296,698 -0.01(-0.28%)
Nov 19, 2003 2.252 2.266 2.234 2.248 419,350 +0.01(+0.49%)
Nov 18, 2003 2.273 2.292 2.223 2.237 651,699 -0.03(-1.35%)
Nov 17, 2003 2.267 2.268 2.233 2.268 622,764 -0.02(-1.04%)
Nov 14, 2003 2.269 2.296 2.269 2.292 677,612 +0.03(+1.36%)
Nov 13, 2003 2.243 2.271 2.243 2.261 564,029 +0.03(+1.45%)
Nov 12, 2003 2.215 2.229 2.213 2.229 341,181 +0.03(+1.58%)
Nov 11, 2003 2.191 2.199 2.191 2.194 329,952 -0.00(-0.05%)
Nov 10, 2003 2.214 2.214 2.188 2.195 851,658 -0.03(-1.48%)
Nov 07, 2003 2.252 2.252 2.222 2.228 676,748 -0.03(-1.26%)
Nov 06, 2003 2.223 2.256 2.223 2.256 583,463 +0.03(+1.56%)
Nov 05, 2003 2.217 2.233 2.212 2.222 826,177 +0.00(+0.16%)
Nov 04, 2003 2.217 2.232 2.214 2.218 642,630 +0.00(+0.18%)
Nov 03, 2003 2.196 2.223 2.196 2.214 505,013 +0.03(+1.49%)
Oct 31, 2003 2.173 2.185 2.159 2.182 870,228 +0.01(+0.45%)
Oct 30, 2003 2.133 2.174 2.133 2.172 1,073,210 +0.03(+1.54%)
Oct 29, 2003 2.113 2.141 2.098 2.139 660,769 +0.03(+1.54%)
Oct 28, 2003 2.051 2.110 2.050 2.107 1,516,745 +0.06(+3.15%)
Oct 27, 2003 2.026 2.043 2.000 2.042 850,362 +0.03(+1.53%)
Oct 24, 2003 2.021 2.035 1.998 2.012 990,721 -0.02(-0.77%)
Oct 23, 2003 1.959 2.109 1.958 2.027 2,214,656 +0.04(+2.25%)
Oct 22, 2003 1.983 1.986 1.946 1.983 839,997 -0.01(-0.58%)
Oct 21, 2003 1.991 2.002 1.991 1.994 685,386 -0.00(-0.14%)
Oct 20, 2003 1.983 1.994 1.980 1.997 1,233,003 +0.03(+1.47%)
Oct 17, 2003 1.971 1.971 1.954 1.968 1,023,976 -0.00(-0.23%)
Oct 16, 2003 1.962 1.975 1.954 1.973 805,015 +0.01(+0.26%)
Oct 15, 2003 1.979 1.980 1.948 1.968 1,235,163 -0.00(-0.15%)
Oct 14, 2003 1.947 1.972 1.947 1.970 1,461,034 +0.02(+1.01%)
Oct 13, 2003 1.927 1.955 1.929 1.951 1,795,305 +0.02(+1.23%)
Oct 10, 2003 1.922 1.931 1.918 1.927 644,789 -0.00(-0.03%)
Oct 09, 2003 1.968 1.968 1.922 1.928 1,813,876 -0.01(-0.27%)
Oct 08, 2003 1.942 1.959 1.918 1.933 1,128,058 -0.01(-0.48%)
Oct 07, 2003 1.997 1.997 1.913 1.942 3,502,076 -0.06(-2.98%)
Oct 06, 2003 2.032 2.036 2.002 2.002 2,618,027 -0.01(-0.60%)
Oct 03, 2003 2.515 2.017 1.910 2.014 21,073,354 -0.50(-19.93%)
Oct 02, 2003 2.522 2.524 2.515 2.515 400,780 +0.02(+0.70%)
Oct 01, 2003 2.454 2.515 2.454 2.498 725,550 +0.03(+1.41%)
Sep 30, 2003 2.432 2.504 2.373 2.463 1,218,320 +0.03(+1.26%)
Sep 29, 2003 2.402 2.441 2.395 2.432 590,805 +0.05(+2.21%)
Sep 26, 2003 2.399 2.404 2.379 2.380 522,137 -0.02(-0.70%)
Sep 25, 2003 2.435 2.456 2.405 2.397 566,188 -0.04(-1.57%)
Sep 24, 2003 2.491 2.493 2.433 2.435 1,620,827 -0.06(-2.32%)
Sep 23, 2003 2.508 2.517 2.503 2.493 367,957 -0.02(-0.62%)
Sep 22, 2003 2.536 2.537 2.474 2.508 520,841 -0.03(-1.12%)
Sep 19, 2003 2.571 2.571 2.527 2.537 655,154 -0.04(-1.55%)
Sep 18, 2003 2.566 2.579 2.564 2.577 549,345 +0.01(+0.34%)
Sep 17, 2003 2.558 2.570 2.558 2.568 651,699 +0.01(+0.38%)
Sep 16, 2003 2.567 2.568 2.535 2.558 539,844 -0.02(-0.92%)
Sep 15, 2003 2.564 2.596 2.559 2.582 287,197 +0.03(+1.02%)
Sep 12, 2003 2.567 2.575 2.540 2.556 509,612 -0.01(-0.27%)
Sep 11, 2003 2.575 2.586 2.550 2.563 375,299 -0.01(-0.45%)
Sep 10, 2003 2.601 2.603 2.574 2.574 614,126 -0.03(-1.05%)
Sep 09, 2003 2.628 2.628 2.588 2.601 732,028 -0.03(-1.12%)
Sep 08, 2003 2.623 2.659 2.618 2.631 379,618 +0.01(+0.33%)
Sep 05, 2003 2.638 2.638 2.606 2.622 631,401 -0.04(-1.48%)
Sep 04, 2003 2.657 2.691 2.621 2.662 624,059 +0.01(+0.39%)
Sep 03, 2003 2.638 2.681 2.636 2.651 642,630 +0.01(+0.50%)
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.